SingularityDAO Historical Data

SDAO Page 19
Download
Date Close Price change Market cap Trading volume
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
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