SingularityDAO Historical Data

SDAO Page 21
Download
Date Close Price change Market cap Trading volume
Jul 25, 2023 $ 0.41
-9.12%
$ 29.45 million $ 1.89 million
Jul 24, 2023 $ 0.451
-2.59%
$ 32.4 million $ 1.38 million
Jul 23, 2023 $ 0.463
-0.61%
$ 33.31 million $ 1.03 million
Jul 22, 2023 $ 0.466
+0.29%
$ 33.52 million $ 1.19 million
Jul 21, 2023 $ 0.465
-1.92%
$ 33.42 million $ 1.17 million
Jul 20, 2023 $ 0.474
-1.49%
$ 34.08 million $ 1.16 million
Jul 19, 2023 $ 0.481
+1.34%
$ 34.6 million $ 1.18 million
Jul 18, 2023 $ 0.474
-4.51%
$ 34.11 million $ 1.22 million
Jul 17, 2023 $ 0.497
-3.93%
$ 35.72 million $ 1.53 million
Jul 16, 2023 $ 0.517
+1.69%
$ 37.16 million $ 1.13 million
Jul 15, 2023 $ 0.508
-2.05%
$ 36.54 million $ 1.01 million
Jul 14, 2023 $ 0.519
-6.74%
$ 37.31 million $ 1.55 million
Jul 13, 2023 $ 0.556
+10.92%
$ 40 million $ 1.82 million
Jul 12, 2023 $ 0.502
+4.43%
$ 36.07 million $ 1.4 million
Jul 11, 2023 $ 0.479
+2.14%
$ 34.42 million $ 1.28 million
Jul 10, 2023 $ 0.469
+1.86%
$ 33.7 million $ 1.48 million
Jul 9, 2023 $ 0.46
-3.10%
$ 33.08 million $ 1.73 million
Jul 8, 2023 $ 0.475
-0.70%
$ 34.13 million $ 1.44 million
Jul 7, 2023 $ 0.478
+2.35%
$ 34.37 million $ 1.56 million
Jul 6, 2023 $ 0.467
-4.97%
$ 33.58 million $ 1.39 million
Jul 5, 2023 $ 0.492
-2.19%
$ 35.34 million $ 1.25 million
Jul 4, 2023 $ 0.503
-3.71%
$ 36.13 million $ 1.31 million
Jul 3, 2023 $ 0.522
+3.59%
$ 37.52 million $ 1.66 million
Jul 2, 2023 $ 0.504
+3.67%
$ 36.22 million $ 1.06 million
Jul 1, 2023 $ 0.486
+7.12%
$ 34.94 million $ 1.2 million
Jun 30, 2023 $ 0.454
-0.15%
$ 32.62 million $ 1.45 million
Jun 29, 2023 $ 0.455
+1.51%
$ 32.68 million $ 954,835
Jun 28, 2023 $ 0.448
-3.43%
$ 32.19 million $ 1.18 million
Jun 27, 2023 $ 0.464
+1.19%
$ 33.34 million $ 1.68 million
Jun 26, 2023 $ 0.458
+2.65%
$ 32.94 million $ 1.15 million
Jun 25, 2023 $ 0.446
+2.55%
$ 32.06 million $ 1.1 million
Jun 24, 2023 $ 0.435
-1.73%
$ 31.27 million $ 951,865
Jun 23, 2023 $ 0.443
+4.02%
$ 31.82 million $ 1.07 million
Jun 22, 2023 $ 0.426
-5.83%
$ 30.59 million $ 1.32 million
Jun 21, 2023 $ 0.452
+13.98%
$ 32.48 million $ 1.74 million
Jun 20, 2023 $ 0.396
+2.99%
$ 28.48 million $ 1.42 million
Jun 19, 2023 $ 0.384
+0.22%
$ 27.57 million $ 1.1 million
Jun 18, 2023 $ 0.383
-4.96%
$ 27.51 million $ 1.23 million
Jun 17, 2023 $ 0.403
+2.99%
$ 28.95 million $ 955,556
Jun 16, 2023 $ 0.391
+3.85%
$ 28.11 million $ 969,442
Jun 15, 2023 $ 0.376
+3.10%
$ 27.07 million $ 1.15 million
Jun 14, 2023 $ 0.365
-6.42%
$ 26.26 million $ 1.23 million
Jun 13, 2023 $ 0.39
+0.98%
$ 28.06 million $ 1.05 million
Jun 12, 2023 $ 0.386
-1.35%
$ 27.76 million $ 1.22 million
Jun 11, 2023 $ 0.392
+0.06%
$ 28.16 million $ 1.06 million
Jun 10, 2023 $ 0.391
-5.10%
$ 28.13 million $ 1.83 million
Jun 9, 2023 $ 0.412
-4.40%
$ 29.61 million $ 1.26 million
Jun 8, 2023 $ 0.432
+3.24%
$ 31.02 million $ 1.49 million
Jun 7, 2023 $ 0.418
-11.66%
$ 30.05 million $ 1.43 million
Jun 6, 2023 $ 0.471
+10.79%
$ 33.89 million $ 1.73 million