SingularityDAO Historical Data

SDAO Page 13
Download
Date Close Price change Market cap Trading volume
Aug 28, 2024 $ 0.279
-0.04%
$ 26.03 million $ 226,244
Aug 27, 2024 $ 0.279
-2.18%
$ 26.06 million $ 1.07 million
Aug 26, 2024 $ 0.285
-3.62%
$ 26.62 million $ 256,382
Aug 25, 2024 $ 0.296
+0.28%
$ 27.62 million $ 257,292
Aug 24, 2024 $ 0.295
-3.51%
$ 27.54 million $ 226,090
Aug 23, 2024 $ 0.305
+10.24%
$ 28.51 million $ 459,866
Aug 22, 2024 $ 0.277
-0.06%
$ 25.89 million $ 231,373
Aug 21, 2024 $ 0.274
+3.89%
$ 25.62 million $ 220,184
Aug 20, 2024 $ 0.264
+4.10%
$ 24.67 million $ 499,621
Aug 19, 2024 $ 0.254
+1.46%
$ 23.71 million $ 259,002
Aug 18, 2024 $ 0.25
+1.77%
$ 23.37 million $ 243,967
Aug 17, 2024 $ 0.246
-1.50%
$ 22.92 million $ 402,798
Aug 16, 2024 $ 0.25
+2.85%
$ 23.27 million $ 196,838
Aug 15, 2024 $ 0.243
-6.80%
$ 22.62 million $ 330,053
Aug 14, 2024 $ 0.26
+0.89%
$ 24.27 million $ 375,578
Aug 13, 2024 $ 0.258
-4.68%
$ 24.04 million $ 332,074
Aug 12, 2024 $ 0.271
+2.03%
$ 25.22 million $ 321,552
Aug 11, 2024 $ 0.265
-5.64%
$ 24.73 million $ 289,704
Aug 10, 2024 $ 0.281
+5.51%
$ 26.2 million $ 422,452
Aug 9, 2024 $ 0.266
-6.37%
$ 24.84 million $ 534,848
Aug 8, 2024 $ 0.284
+12.82%
$ 26.52 million $ 315,116
Aug 7, 2024 $ 0.252
-4.10%
$ 23.51 million $ 387,507
Aug 6, 2024 $ 0.263
+5.17%
$ 24.51 million $ 664,158
Aug 5, 2024 $ 0.25
+1.54%
$ 23.32 million $ 846,850
Aug 4, 2024 $ 0.246
-7.41%
$ 22.97 million $ 341,516
Aug 3, 2024 $ 0.266
-4.97%
$ 24.8 million $ 468,566
Aug 2, 2024 $ 0.28
-5.86%
$ 26.1 million $ 240,948
Aug 1, 2024 $ 0.297
-1.01%
$ 27.73 million $ 313,846
Jul 31, 2024 $ 0.3
-2.89%
$ 28.01 million $ 299,535
Jul 30, 2024 $ 0.309
-2.78%
$ 28.85 million $ 164,273
Jul 29, 2024 $ 0.318
-1.53%
$ 29.67 million $ 426,750
Jul 28, 2024 $ 0.323
-1.63%
$ 30.13 million $ 158,610
Jul 27, 2024 $ 0.328
-1.76%
$ 30.61 million $ 340,121
Jul 26, 2024 $ 0.334
+5.61%
$ 31.16 million $ 197,789
Jul 25, 2024 $ 0.317
-4.09%
$ 29.52 million $ 482,388
Jul 24, 2024 $ 0.33
-4.02%
$ 30.77 million $ 276,896
Jul 23, 2024 $ 0.344
-3.72%
$ 32.06 million $ 283,524
Jul 22, 2024 $ 0.357
+2.05%
$ 33.3 million $ 150.85 million
Jul 21, 2024 $ 0.35
-0.73%
$ 32.63 million $ 4.2 million
Jul 20, 2024 $ 0.353
-1.42%
$ 32.89 million $ 461,577
Jul 19, 2024 $ 0.358
+3.20%
$ 33.37 million $ 493,166
Jul 18, 2024 $ 0.347
-2.76%
$ 32.34 million $ 565,514
Jul 17, 2024 $ 0.357
-4.21%
$ 33.25 million $ 372,220
Jul 16, 2024 $ 0.372
-2.96%
$ 34.72 million $ 506,246
Jul 15, 2024 $ 0.384
+4.94%
$ 35.78 million $ 406,918
Jul 14, 2024 $ 0.366
+2.07%
$ 34.09 million $ 336,045
Jul 13, 2024 $ 0.358
+6.35%
$ 33.28 million $ 609,742
Jul 12, 2024 $ 0.337
-0.42%
$ 31.29 million $ 513,456
Jul 11, 2024 $ 0.338
-2.34%
$ 31.42 million $ 553,556
Jul 10, 2024 $ 0.347
+0.06%
$ 32.17 million $ 320,541