SingularityDAO Historical Data

SDAO Page 14
Download
Date Close Price change Market cap Trading volume
Jul 9, 2024 $ 0.346
+1.93%
$ 32.15 million $ 237,291
Jul 8, 2024 $ 0.34
+0.13%
$ 31.54 million $ 656,277
Jul 7, 2024 $ 0.339
-8.90%
$ 31.5 million $ 372,542
Jul 6, 2024 $ 0.372
+4.35%
$ 34.58 million $ 232,078
Jul 5, 2024 $ 0.357
-1.35%
$ 33.13 million $ 537,980
Jul 4, 2024 $ 0.362
-5.18%
$ 33.64 million $ 695,718
Jul 3, 2024 $ 0.382
-10.84%
$ 35.47 million $ 651,213
Jul 2, 2024 $ 0.429
+0.50%
$ 39.79 million $ 548,024
Jul 1, 2024 $ 0.426
+0.91%
$ 39.59 million $ 733,585
Jun 30, 2024 $ 0.423
+10.45%
$ 39.23 million $ 643,397
Jun 29, 2024 $ 0.383
-2.73%
$ 35.52 million $ 233,461
Jun 28, 2024 $ 0.393
-2.58%
$ 36.52 million $ 348,504
Jun 27, 2024 $ 0.404
-4.14%
$ 37.48 million $ 338,836
Jun 26, 2024 $ 0.421
+4.99%
$ 39.1 million $ 606,576
Jun 25, 2024 $ 0.401
+20.29%
$ 37.25 million $ 547,669
Jun 24, 2024 $ 0.334
-0.39%
$ 31.02 million $ 401,652
Jun 23, 2024 $ 0.335
-4.08%
$ 31.14 million $ 290,582
Jun 22, 2024 $ 0.35
+1.43%
$ 32.46 million $ 230,979
Jun 21, 2024 $ 0.345
-1.96%
$ 32 million $ 308,948
Jun 20, 2024 $ 0.352
-4.62%
$ 32.65 million $ 365,004
Jun 19, 2024 $ 0.369
+1.36%
$ 34.19 million $ 486,474
Jun 18, 2024 $ 0.364
+2.28%
$ 33.77 million $ 730,870
Jun 17, 2024 $ 0.356
-5.64%
$ 33.02 million $ 405,019
Jun 16, 2024 $ 0.377
+1.30%
$ 34.99 million $ 282,413
Jun 15, 2024 $ 0.372
+1.27%
$ 34.52 million $ 428,095
Jun 14, 2024 $ 0.367
+0.58%
$ 34.09 million $ 866,767
Jun 13, 2024 $ 0.365
-3.63%
$ 33.89 million $ 393,461
Jun 12, 2024 $ 0.379
+1.14%
$ 35.17 million $ 633,887
Jun 11, 2024 $ 0.375
-5.70%
$ 34.77 million $ 592,322
Jun 10, 2024 $ 0.397
-5.40%
$ 36.88 million $ 495,746
Jun 9, 2024 $ 0.42
+0.44%
$ 38.98 million $ 326,411
Jun 8, 2024 $ 0.418
+2.81%
$ 38.81 million $ 383,028
Jun 7, 2024 $ 0.407
-9.94%
$ 37.76 million $ 720,592
Jun 6, 2024 $ 0.452
-0.41%
$ 41.93 million $ 626,415
Jun 5, 2024 $ 0.453
+5.98%
$ 42.09 million $ 974,071
Jun 4, 2024 $ 0.428
+1.08%
$ 39.72 million $ 1.13 million
Jun 3, 2024 $ 0.423
-5.62%
$ 39.29 million $ 748,120
Jun 2, 2024 $ 0.449
-0.37%
$ 41.63 million $ 651,474
Jun 1, 2024 $ 0.45
+1.56%
$ 41.72 million $ 459,065
May 31, 2024 $ 0.443
-0.45%
$ 41.08 million $ 599,446
May 30, 2024 $ 0.446
-2.51%
$ 41.27 million $ 844,531
May 29, 2024 $ 0.457
-3.73%
$ 42.33 million $ 1.49 million
May 28, 2024 $ 0.475
-6.97%
$ 43.96 million $ 1.17 million
May 27, 2024 $ 0.51
-1.51%
$ 47.26 million $ 883,004
May 26, 2024 $ 0.518
-2.01%
$ 48 million $ 637,553
May 25, 2024 $ 0.529
-3.08%
$ 48.99 million $ 846,308
May 24, 2024 $ 0.546
-1.47%
$ 50.54 million $ 536,507
May 23, 2024 $ 0.554
-2.52%
$ 51.3 million $ 677,549
May 22, 2024 $ 0.568
-5.30%
$ 52.62 million $ 650,680
May 21, 2024 $ 0.6
-2.50%
$ 55.57 million $ 1.07 million