SingularityDAO Historical Data

SDAO Page 20
Download
Date Close Price change Market cap Trading volume
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
Nov 2, 2023 $ 0.446
-1.30%
$ 39.34 million $ 1.21 million
Nov 1, 2023 $ 0.452
+5.81%
$ 39.86 million $ 1.3 million
Oct 31, 2023 $ 0.427
-7.66%
$ 37.67 million $ 850,941
Oct 30, 2023 $ 0.463
-2.14%
$ 40.79 million $ 740,918
Oct 29, 2023 $ 0.473
+5.31%
$ 41.71 million $ 691,801
Oct 28, 2023 $ 0.449
+4.05%
$ 39.52 million $ 701,899
Oct 27, 2023 $ 0.431
-1.78%
$ 37.99 million $ 457,894
Oct 26, 2023 $ 0.439
-5.33%
$ 38.68 million $ 739,151
Oct 25, 2023 $ 0.464
+3.97%
$ 40.85 million $ 779,210
Oct 24, 2023 $ 0.446
+4.33%
$ 39.29 million $ 1.47 million
Oct 23, 2023 $ 0.427
+8.69%
$ 37.66 million $ 1.11 million
Oct 22, 2023 $ 0.393
+2.09%
$ 34.65 million $ 965,175
Oct 21, 2023 $ 0.385
+0.27%
$ 33.94 million $ 1.11 million
Oct 20, 2023 $ 0.384
+9.56%
$ 33.86 million $ 1.58 million
Oct 19, 2023 $ 0.351
+0.91%
$ 30.91 million $ 592,139
Oct 18, 2023 $ 0.347
-3.01%
$ 30.61 million $ 553,508
Oct 17, 2023 $ 0.358
-2.15%
$ 31.55 million $ 499,408
Oct 16, 2023 $ 0.366
+4.38%
$ 32.24 million $ 523,971
Oct 15, 2023 $ 0.351
+2.26%
$ 30.89 million $ 587,271
Oct 14, 2023 $ 0.343
+1.54%
$ 30.21 million $ 439,772
Oct 13, 2023 $ 0.338
+1.83%
$ 29.75 million $ 481,557
Oct 12, 2023 $ 0.332
+2.76%
$ 29.21 million $ 473,840
Oct 11, 2023 $ 0.323
-0.27%
$ 28.47 million $ 490,104
Oct 10, 2023 $ 0.324
-2.72%
$ 28.54 million $ 540,029
Oct 9, 2023 $ 0.333
-1.82%
$ 29.34 million $ 503,987
Oct 8, 2023 $ 0.339
-0.94%
$ 29.87 million $ 468,190
Oct 7, 2023 $ 0.342
-2.54%
$ 30.16 million $ 772,261
Oct 6, 2023 $ 0.351
-2.50%
$ 30.95 million $ 646,678
Oct 5, 2023 $ 0.36
-2.35%
$ 31.74 million $ 747,856
Oct 4, 2023 $ 0.369
-1.69%
$ 32.51 million $ 604,589
Oct 3, 2023 $ 0.375
-0.42%
$ 33.07 million $ 430,983