SingularityDAO Historical Data

SDAO Page 18
Download
Date Close Price change Market cap Trading volume
Dec 22, 2023 $ 0.571
+3.57%
$ 51.43 million $ 1.05 million
Dec 21, 2023 $ 0.551
+6.69%
$ 49.64 million $ 681,179
Dec 20, 2023 $ 0.517
-0.40%
$ 46.55 million $ 874,407
Dec 19, 2023 $ 0.519
-1.68%
$ 46.73 million $ 929,326
Dec 18, 2023 $ 0.528
-34.47%
$ 47.53 million $ 1.23 million
Dec 17, 2023 $ 0.804
+53.67%
$ 72.36 million $ 838,224
Dec 16, 2023 $ 0.523
-2.13%
$ 47.09 million $ 730,692
Dec 15, 2023 $ 0.535
-7.76%
$ 48.12 million $ 989,139
Dec 14, 2023 $ 0.579
+5.11%
$ 52.16 million $ 1.11 million
Dec 13, 2023 $ 0.551
-2.98%
$ 49.62 million $ 1.02 million
Dec 12, 2023 $ 0.568
+9.97%
$ 51.15 million $ 1.1 million
Dec 11, 2023 $ 0.517
-9.15%
$ 46.51 million $ 1.28 million
Dec 10, 2023 $ 0.569
-1.69%
$ 51.19 million $ 1.02 million
Dec 9, 2023 $ 0.579
-4.98%
$ 52.07 million $ 1.26 million
Dec 8, 2023 $ 0.609
+19.69%
$ 54.8 million $ 2.36 million
Dec 7, 2023 $ 0.508
+0.42%
$ 45.76 million $ 1.04 million
Dec 6, 2023 $ 0.506
-7.25%
$ 45.56 million $ 1.51 million
Dec 5, 2023 $ 0.546
-1.77%
$ 49.12 million $ 1.38 million
Dec 4, 2023 $ 0.556
-3.10%
$ 50.01 million $ 1.1 million
Dec 3, 2023 $ 0.573
-3.85%
$ 51.61 million $ 579,111
Dec 2, 2023 $ 0.596
+2.41%
$ 53.68 million $ 773,694
Dec 1, 2023 $ 0.582
+0.11%
$ 52.12 million $ 667,482
Nov 30, 2023 $ 0.582
-1.42%
$ 52.07 million $ 516,746
Nov 29, 2023 $ 0.59
-3.50%
$ 52.82 million $ 646,541
Nov 28, 2023 $ 0.611
+2.92%
$ 54.73 million $ 749,200
Nov 27, 2023 $ 0.594
-2.74%
$ 53.18 million $ 1.12 million
Nov 26, 2023 $ 0.611
-5.41%
$ 54.68 million $ 871,391
Nov 25, 2023 $ 0.646
-0.09%
$ 57.81 million $ 1.03 million
Nov 24, 2023 $ 0.646
+6.19%
$ 57.86 million $ 1.32 million
Nov 23, 2023 $ 0.609
-3.42%
$ 53.96 million $ 913,044
Nov 22, 2023 $ 0.63
+14.56%
$ 55.87 million $ 1.43 million
Nov 21, 2023 $ 0.55
-8.71%
$ 48.77 million $ 1.25 million
Nov 20, 2023 $ 0.603
-3.42%
$ 53.42 million $ 1.21 million
Nov 19, 2023 $ 0.624
+12.33%
$ 55.31 million $ 1.28 million
Nov 18, 2023 $ 0.555
+0.91%
$ 49.24 million $ 628,916
Nov 17, 2023 $ 0.55
-3.35%
$ 48.8 million $ 1.09 million
Nov 16, 2023 $ 0.57
-9.22%
$ 50.49 million $ 1.27 million
Nov 15, 2023 $ 0.627
+6.49%
$ 55.61 million $ 1.01 million
Nov 14, 2023 $ 0.589
-0.32%
$ 52.22 million $ 2.17 million
Nov 13, 2023 $ 0.591
-10.84%
$ 52.39 million $ 1.77 million
Nov 12, 2023 $ 0.663
+2.10%
$ 58.75 million $ 1.01 million
Nov 11, 2023 $ 0.649
-0.73%
$ 57.51 million $ 923,026
Nov 10, 2023 $ 0.654
-3.32%
$ 57.94 million $ 1.28 million
Nov 9, 2023 $ 0.677
+17.10%
$ 59.93 million $ 3.22 million
Nov 8, 2023 $ 0.577
+6.04%
$ 51.09 million $ 1.17 million
Nov 7, 2023 $ 0.544
+6.94%
$ 48.19 million $ 1.69 million
Nov 6, 2023 $ 0.509
+9.25%
$ 45.06 million $ 1.03 million
Nov 5, 2023 $ 0.466
+0.95%
$ 41.25 million $ 668,484
Nov 4, 2023 $ 0.461
+3.22%
$ 40.86 million $ 611,530
Nov 3, 2023 $ 0.447
+0.12%
$ 39.59 million $ 932,113