SingularityDAO Historical Data

SDAO Page 19
Download
Date Close Price change Market cap Trading volume
Jan 9, 2024 $ 0.471
-2.30%
$ 42.41 million $ 1.01 million
Jan 8, 2024 $ 0.482
-14.30%
$ 43.41 million $ 2.31 million
Jan 7, 2024 $ 0.563
+26.62%
$ 50.65 million $ 1.48 million
Jan 6, 2024 $ 0.444
-4.70%
$ 40 million $ 781,593
Jan 5, 2024 $ 0.466
-10.67%
$ 41.98 million $ 2.12 million
Jan 4, 2024 $ 0.522
-36.05%
$ 46.99 million $ 1.16 million
Jan 3, 2024 $ 0.819
+57.27%
$ 73.69 million $ 928,542
Jan 2, 2024 $ 0.521
-0.99%
$ 46.86 million $ 910,191
Jan 1, 2024 $ 0.526
+3.25%
$ 47.32 million $ 769,440
Dec 31, 2023 $ 0.509
-38.96%
$ 45.83 million $ 1.38 million
Dec 30, 2023 $ 0.834
+62.31%
$ 75.09 million $ 779,730
Dec 29, 2023 $ 0.514
-2.07%
$ 46.26 million $ 808,271
Dec 28, 2023 $ 0.525
-3.57%
$ 47.24 million $ 813,183
Dec 27, 2023 $ 0.544
+2.25%
$ 48.99 million $ 1.04 million
Dec 26, 2023 $ 0.532
-40.30%
$ 47.91 million $ 1.62 million
Dec 25, 2023 $ 0.89
-0.61%
$ 80.15 million $ 761,517
Dec 24, 2023 $ 0.855
+52.66%
$ 76.95 million $ 861,151
Dec 23, 2023 $ 0.56
-1.98%
$ 50.41 million $ 889,180
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