SingularityDAO Historical Data

SDAO Page 15
Download
Date Close Price change Market cap Trading volume
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
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