SingularityDAO Historical Data

SDAO Page 16
Download
Date Close Price change Market cap Trading volume
Mar 31, 2024 $ 1
-2.75%
$ 92.76 million $ 1.43 million
Mar 30, 2024 $ 1.03
-3.94%
$ 95.37 million $ 2.3 million
Mar 29, 2024 $ 1.07
-0.18%
$ 99.27 million $ 3.52 million
Mar 28, 2024 $ 1.07
+4.38%
$ 99.32 million $ 2.58 million
Mar 27, 2024 $ 1.03
+7.72%
$ 95.13 million $ 3.35 million
Mar 26, 2024 $ 0.955
-8.00%
$ 88.42 million $ 2.37 million
Mar 25, 2024 $ 1.04
+5.72%
$ 96.07 million $ 2.44 million
Mar 24, 2024 $ 0.982
+2.55%
$ 90.87 million $ 1.26 million
Mar 23, 2024 $ 0.958
+1.24%
$ 88.1 million $ 1.01 million
Mar 22, 2024 $ 0.946
-2.36%
$ 87.02 million $ 1.24 million
Mar 21, 2024 $ 0.969
-7.30%
$ 89.12 million $ 1.91 million
Mar 20, 2024 $ 1.04
+23.01%
$ 96.15 million $ 3.2 million
Mar 19, 2024 $ 0.85
-48.76%
$ 78.17 million $ 3.79 million
Mar 18, 2024 $ 1.66
+53.10%
$ 152.55 million $ 2.76 million
Mar 17, 2024 $ 1.08
+18.73%
$ 99.64 million $ 3.93 million
Mar 16, 2024 $ 0.912
-12.25%
$ 83.92 million $ 2.8 million
Mar 15, 2024 $ 1.04
-11.37%
$ 95.64 million $ 4.08 million
Mar 14, 2024 $ 1.17
-1.39%
$ 107.91 million $ 3.5 million
Mar 13, 2024 $ 1.19
+19.48%
$ 109.43 million $ 3.71 million
Mar 12, 2024 $ 0.995
-11.63%
$ 91.53 million $ 3.49 million
Mar 11, 2024 $ 1.13
+3.95%
$ 103.57 million $ 3.2 million
Mar 10, 2024 $ 1.08
-5.40%
$ 99.63 million $ 4.34 million
Mar 9, 2024 $ 1.14
+21.59%
$ 103.95 million $ 5.77 million
Mar 8, 2024 $ 0.941
+3.38%
$ 85.48 million $ 2.43 million
Mar 7, 2024 $ 0.91
+7.48%
$ 82.68 million $ 3.1 million
Mar 6, 2024 $ 0.847
+21.19%
$ 76.93 million $ 2.73 million
Mar 5, 2024 $ 0.699
-9.33%
$ 63.48 million $ 3.51 million
Mar 4, 2024 $ 0.771
-2.53%
$ 70.01 million $ 3.78 million
Mar 3, 2024 $ 0.791
+1.77%
$ 71.83 million $ 3.19 million
Mar 2, 2024 $ 0.777
+18.26%
$ 70.58 million $ 3.57 million
Mar 1, 2024 $ 0.657
+17.69%
$ 59.68 million $ 2.82 million
Feb 29, 2024 $ 0.558
-1.28%
$ 50.71 million $ 2.36 million
Feb 28, 2024 $ 0.566
+8.41%
$ 51.37 million $ 3.45 million
Feb 27, 2024 $ 0.522
-6.61%
$ 47.39 million $ 2.69 million
Feb 26, 2024 $ 0.559
-3.39%
$ 50.75 million $ 2.27 million
Feb 25, 2024 $ 0.579
+10.40%
$ 52.54 million $ 2.28 million
Feb 24, 2024 $ 0.524
-6.46%
$ 47.59 million $ 2.68 million
Feb 23, 2024 $ 0.56
+9.47%
$ 50.87 million $ 2.32 million
Feb 22, 2024 $ 0.512
+8.85%
$ 46.47 million $ 3.54 million
Feb 21, 2024 $ 0.47
+1.19%
$ 42.69 million $ 2.08 million
Feb 20, 2024 $ 0.465
-0.91%
$ 42.2 million $ 1.33 million
Feb 19, 2024 $ 0.469
+1.99%
$ 42.59 million $ 1.64 million
Feb 18, 2024 $ 0.46
+0.56%
$ 41.76 million $ 1.49 million
Feb 17, 2024 $ 0.457
+17.50%
$ 41.52 million $ 2.75 million
Feb 16, 2024 $ 0.389
+15.40%
$ 35.34 million $ 1.99 million
Feb 15, 2024 $ 0.337
-5.47%
$ 30.62 million $ 1.39 million
Feb 14, 2024 $ 0.357
+3.40%
$ 32.4 million $ 1.54 million
Feb 13, 2024 $ 0.345
-4.42%
$ 31.33 million $ 1.42 million
Feb 12, 2024 $ 0.361
+0.43%
$ 32.78 million $ 967,905
Feb 11, 2024 $ 0.359
-0.45%
$ 32.64 million $ 865,215