SingularityDAO Historical Data

SDAO Page 18
Download
Date Close Price change Market cap Trading volume
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
Feb 10, 2024 $ 0.361
+0.10%
$ 32.78 million $ 818,020
Feb 9, 2024 $ 0.361
-1.55%
$ 32.75 million $ 932,470
Feb 8, 2024 $ 0.366
-4.03%
$ 33.27 million $ 867,846
Feb 7, 2024 $ 0.382
+4.69%
$ 34.67 million $ 953,338
Feb 6, 2024 $ 0.365
-1.16%
$ 33.13 million $ 1.63 million
Feb 5, 2024 $ 0.369
-6.97%
$ 33.51 million $ 897,093
Feb 4, 2024 $ 0.397
-0.82%
$ 36.03 million $ 788,675
Feb 3, 2024 $ 0.4
+3.24%
$ 36.32 million $ 693,947
Feb 2, 2024 $ 0.387
+1.60%
$ 35.18 million $ 825,414
Feb 1, 2024 $ 0.381
+0.99%
$ 34.63 million $ 654,610
Jan 31, 2024 $ 0.378
-3.95%
$ 34.29 million $ 696,209
Jan 30, 2024 $ 0.393
+3.08%
$ 35.7 million $ 1.09 million
Jan 29, 2024 $ 0.381
-1.80%
$ 34.62 million $ 1.29 million
Jan 28, 2024 $ 0.388
-4.20%
$ 35.26 million $ 1.04 million
Jan 27, 2024 $ 0.405
+0.43%
$ 36.8 million $ 448,916
Jan 26, 2024 $ 0.403
+4.62%
$ 36.64 million $ 954,230
Jan 25, 2024 $ 0.386
+2.53%
$ 35.02 million $ 1.14 million
Jan 24, 2024 $ 0.376
-2.16%
$ 34.16 million $ 786,111
Jan 23, 2024 $ 0.384
+2.75%
$ 34.91 million $ 929,156
Jan 22, 2024 $ 0.374
-2.28%
$ 33.98 million $ 904,242
Jan 21, 2024 $ 0.383
-1.34%
$ 34.77 million $ 966,286
Jan 20, 2024 $ 0.388
-4.83%
$ 35.27 million $ 1.33 million
Jan 19, 2024 $ 0.586
+49.95%
$ 53.26 million $ 1.14 million
Jan 18, 2024 $ 0.391
-8.01%
$ 35.52 million $ 1.22 million
Jan 17, 2024 $ 0.425
-3.13%
$ 38.61 million $ 824,071
Jan 16, 2024 $ 0.439
+1.86%
$ 39.86 million $ 694,167
Jan 15, 2024 $ 0.431
-1.64%
$ 39.13 million $ 809,135
Jan 14, 2024 $ 0.438
-6.07%
$ 39.78 million $ 857,439
Jan 13, 2024 $ 0.466
+1.84%
$ 41.94 million $ 609,058
Jan 12, 2024 $ 0.457
-6.55%
$ 41.18 million $ 1.07 million
Jan 11, 2024 $ 0.49
+2.63%
$ 44.06 million $ 1.24 million
Jan 10, 2024 $ 0.477
+1.22%
$ 42.93 million $ 1.19 million