SingularityDAO Historical Data

SDAO Page 11
Download
Date Close Price change Market cap Trading volume
Dec 6, 2024 $ 0.372
+16.72%
$ 35.65 million $ 1.5 million
Dec 5, 2024 $ 0.319
-3.83%
$ 30.54 million $ 810,440
Dec 4, 2024 $ 0.332
+17.76%
$ 31.76 million $ 1.55 million
Dec 3, 2024 $ 0.282
+12.02%
$ 26.96 million $ 804,966
Dec 2, 2024 $ 0.251
-2.19%
$ 24.07 million $ 540,587
Dec 1, 2024 $ 0.257
+0.23%
$ 24.61 million $ 687,290
Nov 30, 2024 $ 0.256
+11.22%
$ 24.55 million $ 534,310
Nov 29, 2024 $ 0.231
+6.29%
$ 22.07 million $ 469,734
Nov 28, 2024 $ 0.217
-7.80%
$ 20.77 million $ 739,616
Nov 27, 2024 $ 0.235
+2.13%
$ 22.49 million $ 523,485
Nov 26, 2024 $ 0.23
-6.01%
$ 22.04 million $ 1.13 million
Nov 25, 2024 $ 0.245
+3.00%
$ 23.45 million $ 402,123
Nov 24, 2024 $ 0.238
-2.02%
$ 22.76 million $ 343,462
Nov 23, 2024 $ 0.243
+2.72%
$ 23.23 million $ 541,951
Nov 22, 2024 $ 0.236
-7.31%
$ 22.61 million $ 480,747
Nov 21, 2024 $ 0.255
+1.96%
$ 24.39 million $ 458,642
Nov 20, 2024 $ 0.25
+9.66%
$ 23.93 million $ 641,379
Nov 19, 2024 $ 0.228
+3.12%
$ 21.84 million $ 728,730
Nov 18, 2024 $ 0.221
+3.76%
$ 21.18 million $ 360,048
Nov 17, 2024 $ 0.213
-4.19%
$ 20.42 million $ 440,257
Nov 16, 2024 $ 0.223
-0.42%
$ 21.31 million $ 358,912
Nov 15, 2024 $ 0.223
+2.10%
$ 21.4 million $ 302,990
Nov 14, 2024 $ 0.219
+2.84%
$ 20.96 million $ 289,093
Nov 13, 2024 $ 0.213
-6.33%
$ 20.38 million $ 566,224
Nov 12, 2024 $ 0.227
-12.45%
$ 21.76 million $ 619,550
Nov 11, 2024 $ 0.259
+2.23%
$ 24.83 million $ 409,810
Nov 10, 2024 $ 0.251
+6.17%
$ 24.03 million $ 342,482
Nov 9, 2024 $ 0.236
-2.59%
$ 22.63 million $ 244,670
Nov 8, 2024 $ 0.243
-5.50%
$ 23.23 million $ 478,299
Nov 7, 2024 $ 0.257
+11.39%
$ 24.58 million $ 473,209
Nov 6, 2024 $ 0.23
+12.10%
$ 22.06 million $ 261,016
Nov 5, 2024 $ 0.209
+8.81%
$ 20.02 million $ 197,383
Nov 4, 2024 $ 0.192
-8.66%
$ 18.4 million $ 176,514
Nov 3, 2024 $ 0.21
-6.37%
$ 20.15 million $ 257,934
Nov 2, 2024 $ 0.225
-0.06%
$ 21.39 million $ 222,572
Nov 1, 2024 $ 0.225
+2.31%
$ 21.38 million $ 160,490
Oct 31, 2024 $ 0.221
-5.32%
$ 21.02 million $ 1,414
Oct 30, 2024 $ 0.234
-4.70%
$ 22.24 million $ 592,582
Oct 29, 2024 $ 0.245
+1.81%
$ 23.34 million $ 675,552
Oct 28, 2024 $ 0.241
-1.20%
$ 22.92 million $ 181,170
Oct 27, 2024 $ 0.244
+0.78%
$ 23.2 million $ 151,338
Oct 26, 2024 $ 0.242
+0.03%
$ 23.04 million $ 153,220
Oct 25, 2024 $ 0.242
-5.70%
$ 23.04 million $ 184,736
Oct 24, 2024 $ 0.257
-1.14%
$ 24.43 million $ 123,020
Oct 23, 2024 $ 0.26
-4.11%
$ 24.71 million $ 210,405
Oct 22, 2024 $ 0.271
+2.62%
$ 25.77 million $ 282,062
Oct 21, 2024 $ 0.264
-7.70%
$ 25.12 million $ 228,176
Oct 20, 2024 $ 0.284
+4.98%
$ 27.01 million $ 221,342
Oct 19, 2024 $ 0.27
-1.10%
$ 25.74 million $ 184,670
Oct 18, 2024 $ 0.273
+3.38%
$ 26.05 million $ 289,031