SingularityDAO Historical Data

SDAO Page 24
Download
Date Close Price change Market cap Trading volume
Feb 25, 2023 $ 0.6
-6.62%
$ 39.08 million $ 4.58 million
Feb 24, 2023 $ 0.644
-9.68%
$ 41.93 million $ 5.68 million
Feb 23, 2023 $ 0.713
+6.37%
$ 46.43 million $ 5.04 million
Feb 22, 2023 $ 0.688
-8.07%
$ 44.85 million $ 7.69 million
Feb 21, 2023 $ 0.748
-6.17%
$ 48.72 million $ 6.53 million
Feb 20, 2023 $ 0.794
+0.72%
$ 51.76 million $ 4.63 million
Feb 19, 2023 $ 0.79
+0.23%
$ 51.47 million $ 4 million
Feb 18, 2023 $ 0.787
-6.47%
$ 51.28 million $ 4.18 million
Feb 17, 2023 $ 0.843
+5.47%
$ 54.92 million $ 6.06 million
Feb 16, 2023 $ 0.8
-13.45%
$ 52.13 million $ 8.04 million
Feb 15, 2023 $ 0.923
+13.73%
$ 60.14 million $ 12.65 million
Feb 14, 2023 $ 0.806
+7.85%
$ 51.95 million $ 9.5 million
Feb 13, 2023 $ 0.748
-4.52%
$ 48.26 million $ 7.82 million
Feb 12, 2023 $ 0.784
-11.41%
$ 50.55 million $ 8.13 million
Feb 11, 2023 $ 0.889
-0.49%
$ 57.35 million $ 11.02 million
Feb 10, 2023 $ 0.891
+33.23%
$ 57.48 million $ 22.54 million
Feb 9, 2023 $ 0.66
-26.51%
$ 42.56 million $ 15.38 million
Feb 8, 2023 $ 0.895
-14.21%
$ 57.73 million $ 32.01 million
Feb 7, 2023 $ 1.04
+42.91%
$ 62.13 million $ 26.77 million
Feb 6, 2023 $ 0.75
+32.82%
$ 44.62 million $ 15.58 million
Feb 5, 2023 $ 0.57
+39.11%
$ 33.93 million $ 6.69 million
Feb 4, 2023 $ 0.409
+10.77%
$ 24.32 million $ 3.57 million
Feb 3, 2023 $ 0.374
+12.71%
$ 22.26 million $ 2.58 million
Feb 2, 2023 $ 0.333
+1.27%
$ 19.78 million $ 2.84 million
Feb 1, 2023 $ 0.326
+14.04%
$ 19.42 million $ 1.86 million
Jan 31, 2023 $ 0.285
-1.87%
$ 16.96 million $ 1.61 million
Jan 30, 2023 $ 0.291
-10.77%
$ 17.31 million $ 2.05 million
Jan 29, 2023 $ 0.328
+10.90%
$ 19.5 million $ 1.23 million
Jan 28, 2023 $ 0.296
-1.69%
$ 17.58 million $ 633,791
Jan 27, 2023 $ 0.301
-3.00%
$ 17.89 million $ 1.18 million
Jan 26, 2023 $ 0.31
+1.64%
$ 18.45 million $ 1.13 million
Jan 25, 2023 $ 0.306
-1.47%
$ 18.2 million $ 1.33 million
Jan 24, 2023 $ 0.313
-4.67%
$ 18.61 million $ 1.22 million
Jan 23, 2023 $ 0.331
+0.67%
$ 19.71 million $ 1.47 million
Jan 22, 2023 $ 0.33
-3.05%
$ 19.63 million $ 1.42 million
Jan 21, 2023 $ 0.344
-0.03%
$ 20.49 million $ 1.75 million
Jan 20, 2023 $ 0.34
+8.06%
$ 20.22 million $ 1.88 million
Jan 19, 2023 $ 0.314
+7.19%
$ 18.69 million $ 1.07 million
Jan 18, 2023 $ 0.293
-6.83%
$ 17.44 million $ 2.28 million
Jan 17, 2023 $ 0.314
-0.78%
$ 18.67 million $ 1.49 million
Jan 16, 2023 $ 0.312
-4.87%
$ 18.57 million $ 1.26 million
Jan 15, 2023 $ 0.329
+4.29%
$ 19.58 million $ 1.44 million
Jan 14, 2023 $ 0.316
+1.33%
$ 17.92 million $ 1.66 million
Jan 13, 2023 $ 0.311
+17.36%
$ 17.66 million $ 2.68 million
Jan 12, 2023 $ 0.265
-0.80%
$ 15.03 million $ 1.54 million
Jan 11, 2023 $ 0.271
+8.84%
$ 15.36 million $ 2.16 million
Jan 10, 2023 $ 0.247
+31.50%
$ 14.04 million $ 1.74 million
Jan 9, 2023 $ 0.189
-9.58%
$ 10.7 million $ 1.16 million
Jan 8, 2023 $ 0.209
+21.63%
$ 11.88 million $ 1.36 million
Jan 7, 2023 $ 0.172
+3.43%
$ 9.75 million $ 399,342