SingularityDAO Historical Data

SDAO Page 12
Download
Date Close Price change Market cap Trading volume
Dec 24, 2024 $ 0.278
+1.53%
$ 26.63 million $ 221,971
Dec 23, 2024 $ 0.274
+11.19%
$ 26.23 million $ 252,252
Dec 22, 2024 $ 0.246
-6.16%
$ 23.59 million $ 243,056
Dec 21, 2024 $ 0.263
-4.35%
$ 25.14 million $ 386,679
Dec 20, 2024 $ 0.274
+4.53%
$ 26.28 million $ 672,257
Dec 19, 2024 $ 0.262
-11.76%
$ 25.12 million $ 495,252
Dec 18, 2024 $ 0.297
-8.24%
$ 28.47 million $ 496,550
Dec 17, 2024 $ 0.324
-7.79%
$ 31.02 million $ 475,741
Dec 16, 2024 $ 0.351
-1.26%
$ 33.63 million $ 1.91 million
Dec 15, 2024 $ 0.356
-0.48%
$ 34.06 million $ 445,175
Dec 14, 2024 $ 0.358
-2.66%
$ 34.24 million $ 438,561
Dec 13, 2024 $ 0.367
-7.77%
$ 35.17 million $ 1.03 million
Dec 12, 2024 $ 0.398
+2.09%
$ 38.13 million $ 1.13 million
Dec 11, 2024 $ 0.39
+17.72%
$ 37.35 million $ 861,637
Dec 10, 2024 $ 0.331
-7.45%
$ 31.73 million $ 1.29 million
Dec 9, 2024 $ 0.358
-11.90%
$ 34.28 million $ 1.17 million
Dec 8, 2024 $ 0.407
-7.83%
$ 38.93 million $ 1.05 million
Dec 7, 2024 $ 0.44
+18.25%
$ 42.16 million $ 1.47 million
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