SingularityDAO Historical Data

SDAO Page 15
Download
Date Close Price change Market cap Trading volume
May 20, 2024 $ 0.615
+8.33%
$ 56.99 million $ 710,972
May 19, 2024 $ 0.568
-3.85%
$ 52.61 million $ 370,029
May 18, 2024 $ 0.591
+3.76%
$ 54.72 million $ 836,733
May 17, 2024 $ 0.569
+7.00%
$ 52.73 million $ 729,899
May 16, 2024 $ 0.532
-2.44%
$ 49.29 million $ 478,893
May 15, 2024 $ 0.545
+6.41%
$ 50.52 million $ 665,496
May 14, 2024 $ 0.513
-4.46%
$ 47.49 million $ 520,829
May 13, 2024 $ 0.537
-1.76%
$ 49.7 million $ 543,268
May 12, 2024 $ 0.548
-4.77%
$ 50.78 million $ 459,907
May 11, 2024 $ 0.576
-2.50%
$ 53.32 million $ 513,343
May 10, 2024 $ 0.59
-5.21%
$ 54.69 million $ 607,125
May 9, 2024 $ 0.623
+2.78%
$ 57.7 million $ 621,750
May 8, 2024 $ 0.606
-5.77%
$ 56.15 million $ 1.03 million
May 7, 2024 $ 0.643
-3.18%
$ 59.59 million $ 466,749
May 6, 2024 $ 0.664
+0.21%
$ 61.54 million $ 842,688
May 5, 2024 $ 0.663
+3.76%
$ 61.4 million $ 452,911
May 4, 2024 $ 0.638
+0.33%
$ 59.07 million $ 465,358
May 3, 2024 $ 0.636
+1.16%
$ 58.88 million $ 634,994
May 2, 2024 $ 0.629
+2.71%
$ 58.21 million $ 486,309
May 1, 2024 $ 0.611
-1.37%
$ 56.67 million $ 945,647
Apr 30, 2024 $ 0.62
-8.12%
$ 57.34 million $ 1.02 million
Apr 29, 2024 $ 0.674
-5.18%
$ 62.4 million $ 720,132
Apr 28, 2024 $ 0.711
+1.40%
$ 65.81 million $ 538,508
Apr 27, 2024 $ 0.701
+4.59%
$ 64.91 million $ 689,347
Apr 26, 2024 $ 0.67
-2.95%
$ 62 million $ 580,264
Apr 25, 2024 $ 0.691
+0.18%
$ 63.9 million $ 455,701
Apr 24, 2024 $ 0.689
-7.55%
$ 63.79 million $ 771,529
Apr 23, 2024 $ 0.746
+1.69%
$ 69 million $ 830,398
Apr 22, 2024 $ 0.734
+8.89%
$ 67.88 million $ 741,151
Apr 21, 2024 $ 0.674
-6.81%
$ 62.33 million $ 828,325
Apr 20, 2024 $ 0.723
+9.80%
$ 66.88 million $ 676,362
Apr 19, 2024 $ 0.658
+7.25%
$ 60.93 million $ 1.06 million
Apr 18, 2024 $ 0.614
+3.44%
$ 56.81 million $ 960,012
Apr 17, 2024 $ 0.594
-5.26%
$ 54.92 million $ 621,710
Apr 16, 2024 $ 0.627
-1.74%
$ 57.98 million $ 723,926
Apr 15, 2024 $ 0.638
-6.73%
$ 59 million $ 1.04 million
Apr 14, 2024 $ 0.684
+5.29%
$ 63.26 million $ 1.16 million
Apr 13, 2024 $ 0.65
-9.67%
$ 60.1 million $ 1.4 million
Apr 12, 2024 $ 0.719
-7.39%
$ 66.52 million $ 1.61 million
Apr 11, 2024 $ 0.776
+1.71%
$ 71.83 million $ 1.13 million
Apr 10, 2024 $ 0.763
-3.85%
$ 70.62 million $ 1.61 million
Apr 9, 2024 $ 0.794
-7.07%
$ 73.48 million $ 1.09 million
Apr 8, 2024 $ 0.855
+2.36%
$ 79.09 million $ 1.15 million
Apr 7, 2024 $ 0.835
-2.01%
$ 77.27 million $ 1.99 million
Apr 6, 2024 $ 0.852
-2.11%
$ 78.86 million $ 1.13 million
Apr 5, 2024 $ 0.872
-3.47%
$ 80.66 million $ 1.23 million
Apr 4, 2024 $ 0.903
+1.33%
$ 83.56 million $ 1.2 million
Apr 3, 2024 $ 0.891
-6.31%
$ 82.46 million $ 1.11 million
Apr 2, 2024 $ 0.951
-1.42%
$ 88.02 million $ 1.44 million
Apr 1, 2024 $ 0.965
-3.69%
$ 89.32 million $ 1.84 million