SingularityDAO Historical Data

SDAO Page 21
Download
Date Close Price change Market cap Trading volume
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
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