SingularityDAO Historical Data

SDAO Page 22
Download
Date Close Price change Market cap Trading volume
Jun 5, 2023 $ 0.424
-6.34%
$ 30.47 million $ 1.89 million
Jun 4, 2023 $ 0.455
+8.44%
$ 32.72 million $ 1.2 million
Jun 3, 2023 $ 0.42
-4.74%
$ 30.18 million $ 980,798
Jun 2, 2023 $ 0.441
+11.73%
$ 31.7 million $ 1.4 million
Jun 1, 2023 $ 0.395
+3.18%
$ 28.37 million $ 1.17 million
May 31, 2023 $ 0.382
-9.93%
$ 27.5 million $ 1.16 million
May 30, 2023 $ 0.425
-3.56%
$ 30.56 million $ 1.16 million
May 29, 2023 $ 0.441
+0.01%
$ 31.68 million $ 1.95 million
May 28, 2023 $ 0.439
+8.03%
$ 31.6 million $ 1.33 million
May 27, 2023 $ 0.408
+1.80%
$ 29.3 million $ 1.12 million
May 26, 2023 $ 0.4
+9.75%
$ 28.76 million $ 1.23 million
May 25, 2023 $ 0.365
+5.23%
$ 26.21 million $ 1.31 million
May 24, 2023 $ 0.346
-2.56%
$ 24.9 million $ 1.1 million
May 23, 2023 $ 0.355
+2.85%
$ 25.55 million $ 1.13 million
May 22, 2023 $ 0.346
-0.82%
$ 24.85 million $ 882,508
May 21, 2023 $ 0.348
-4.96%
$ 25 million $ 987,093
May 20, 2023 $ 0.366
+6.00%
$ 26.31 million $ 1.02 million
May 19, 2023 $ 0.347
+13.35%
$ 24.92 million $ 1.54 million
May 18, 2023 $ 0.306
-3.04%
$ 21.98 million $ 942,884
May 17, 2023 $ 0.315
+1.55%
$ 21.92 million $ 1.17 million
May 16, 2023 $ 0.31
-5.09%
$ 21.58 million $ 837,667
May 15, 2023 $ 0.327
-4.17%
$ 22.73 million $ 1.12 million
May 14, 2023 $ 0.341
+2.90%
$ 23.18 million $ 927,801
May 13, 2023 $ 0.332
-0.08%
$ 22.53 million $ 915,652
May 12, 2023 $ 0.332
+2.36%
$ 22.55 million $ 1.06 million
May 11, 2023 $ 0.325
-5.75%
$ 22.86 million $ 1.07 million
May 10, 2023 $ 0.345
+2.77%
$ 24.32 million $ 1.16 million
May 9, 2023 $ 0.336
+1.59%
$ 23.67 million $ 1.19 million
May 8, 2023 $ 0.331
-5.91%
$ 23.31 million $ 1.41 million
May 7, 2023 $ 0.352
-1.12%
$ 24.83 million $ 1.11 million
May 6, 2023 $ 0.356
-4.69%
$ 25.1 million $ 1.45 million
May 5, 2023 $ 0.373
+2.79%
$ 26.31 million $ 1.47 million
May 4, 2023 $ 0.363
-9.16%
$ 25.29 million $ 1.55 million
May 3, 2023 $ 0.399
-4.06%
$ 27.84 million $ 1.81 million
May 2, 2023 $ 0.416
+1.37%
$ 28.89 million $ 1.71 million
May 1, 2023 $ 0.411
-1.73%
$ 28.49 million $ 1.94 million
Apr 30, 2023 $ 0.418
-3.91%
$ 29.02 million $ 1.54 million
Apr 29, 2023 $ 0.435
+0.54%
$ 30.2 million $ 1.45 million
Apr 28, 2023 $ 0.432
-2.98%
$ 30.01 million $ 1.45 million
Apr 27, 2023 $ 0.446
+1.88%
$ 30.95 million $ 1.63 million
Apr 26, 2023 $ 0.437
-3.69%
$ 30.36 million $ 1.56 million
Apr 25, 2023 $ 0.454
+2.46%
$ 31.52 million $ 1.91 million
Apr 24, 2023 $ 0.443
-3.03%
$ 30.75 million $ 1.5 million
Apr 23, 2023 $ 0.457
+0.34%
$ 31.72 million $ 1.44 million
Apr 22, 2023 $ 0.455
+1.03%
$ 31.58 million $ 1.34 million
Apr 21, 2023 $ 0.45
-7.80%
$ 31.25 million $ 1.77 million
Apr 20, 2023 $ 0.489
-2.46%
$ 33.93 million $ 1.99 million
Apr 19, 2023 $ 0.501
-7.50%
$ 34.79 million $ 2.49 million
Apr 18, 2023 $ 0.542
+1.78%
$ 37.65 million $ 2.46 million
Apr 17, 2023 $ 0.534
-1.49%
$ 37.03 million $ 2.53 million