SingularityDAO Historical Data

SDAO Page 16
Download
Date Close Price change Market cap Trading volume
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
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