SingularityDAO Historical Data

SDAO Page 26
Download
Date Close Price change Market cap Trading volume
Nov 17, 2022 $ 0.235
-3.53%
$ 12.07 million $ 1.82 million
Nov 16, 2022 $ 0.244
-0.15%
$ 12.52 million $ 73.94 million
Nov 15, 2022 $ 0.244
+0.79%
$ 12.54 million $ 2.41 million
Nov 14, 2022 $ 0.243
-3.24%
$ 11.56 million $ 2.58 million
Nov 13, 2022 $ 0.251
-9.39%
$ 11.98 million $ 2.52 million
Nov 12, 2022 $ 0.277
-3.06%
$ 13.23 million $ 2.33 million
Nov 11, 2022 $ 0.286
-9.87%
$ 13.66 million $ 2.48 million
Nov 10, 2022 $ 0.317
+16.05%
$ 15.14 million $ 3.31 million
Nov 9, 2022 $ 0.273
-14.82%
$ 13.03 million $ 2.95 million
Nov 8, 2022 $ 0.319
-4.74%
$ 15.26 million $ 3.07 million
Nov 7, 2022 $ 0.335
-1.30%
$ 16.03 million $ 1.97 million
Nov 6, 2022 $ 0.34
-3.30%
$ 16.23 million $ 1.78 million
Nov 5, 2022 $ 0.351
+2.38%
$ 16.78 million $ 2.35 million
Nov 4, 2022 $ 0.343
+6.30%
$ 16.41 million $ 2.86 million
Nov 3, 2022 $ 0.323
+4.47%
$ 15.42 million $ 1.61 million
Nov 2, 2022 $ 0.309
-6.83%
$ 14.77 million $ 2.83 million
Nov 1, 2022 $ 0.332
+2.85%
$ 15.85 million $ 2.58 million
Oct 31, 2022 $ 0.323
-6.68%
$ 15.42 million $ 4.5 million
Oct 30, 2022 $ 0.346
-8.97%
$ 16.55 million $ 3.47 million
Oct 29, 2022 $ 0.382
-0.59%
$ 18.23 million $ 3.13 million
Oct 28, 2022 $ 0.384
+2.63%
$ 18.33 million $ 3.71 million
Oct 27, 2022 $ 0.372
-2.36%
$ 17.8 million $ 3.48 million
Oct 26, 2022 $ 0.381
+0.94%
$ 18.21 million $ 3.76 million
Oct 25, 2022 $ 0.379
-1.67%
$ 18.09 million $ 3.87 million
Oct 24, 2022 $ 0.385
-2.85%
$ 18.4 million $ 1.73 million
Oct 23, 2022 $ 0.396
+0.03%
$ 18.93 million $ 506,232
Oct 22, 2022 $ 0.396
+1.12%
$ 18.91 million $ 669,521
Oct 21, 2022 $ 0.391
-0.30%
$ 18.66 million $ 1.01 million
Oct 20, 2022 $ 0.392
-0.66%
$ 18.72 million $ 915,077
Oct 19, 2022 $ 0.394
+0.18%
$ 18.83 million $ 1.28 million
Oct 18, 2022 $ 0.392
+0.35%
$ 18.75 million $ 1.08 million
Oct 17, 2022 $ 0.39
+4.81%
$ 18.63 million $ 1.04 million
Oct 16, 2022 $ 0.372
+0.99%
$ 17.52 million $ 803,412
Oct 15, 2022 $ 0.37
-2.40%
$ 17.42 million $ 924,604
Oct 14, 2022 $ 0.379
-3.90%
$ 17.49 million $ 1.78 million
Oct 13, 2022 $ 0.394
+8.67%
$ 18.22 million $ 3.38 million
Oct 12, 2022 $ 0.363
-9.03%
$ 17.11 million $ 2.2 million
Oct 11, 2022 $ 0.398
+4.78%
$ 18.66 million $ 12.39 million
Oct 10, 2022 $ 0.383
+1.73%
$ 17.93 million $ 1.49 million
Oct 9, 2022 $ 0.376
-1.77%
$ 17.62 million $ 1.48 million
Oct 8, 2022 $ 0.382
-7.25%
$ 17.93 million $ 3.47 million
Oct 7, 2022 $ 0.412
+5.85%
$ 19.12 million $ 14.35 million
Oct 6, 2022 $ 0.392
-4.68%
$ 18.15 million $ 1.21 million
Oct 5, 2022 $ 0.411
+5.77%
$ 19.08 million $ 4.78 million
Oct 4, 2022 $ 0.389
+20.51%
$ 18.05 million $ 2.03 million
Oct 3, 2022 $ 0.323
+5.49%
$ 14.97 million $ 825,125
Oct 2, 2022 $ 0.306
-1.57%
$ 14.19 million $ 580,590
Oct 1, 2022 $ 0.311
-0.07%
$ 14.41 million $ 544,617
Sep 30, 2022 $ 0.311
-1.30%
$ 14.41 million $ 5.37 million
Sep 29, 2022 $ 0.315
-3.57%
$ 14.6 million $ 846,266