SingularityDAO Historical Data

SDAO Page 27
Download
Date Close Price change Market cap Trading volume
Sep 28, 2022 $ 0.327
+1.66%
$ 15.16 million $ 965,063
Sep 27, 2022 $ 0.322
-4.72%
$ 14.91 million $ 848,044
Sep 26, 2022 $ 0.337
+0.35%
$ 15.63 million $ 2.45 million
Sep 25, 2022 $ 0.336
-0.42%
$ 15.59 million $ 589,593
Sep 24, 2022 $ 0.337
-2.22%
$ 15.62 million $ 580,246
Sep 23, 2022 $ 0.345
-0.55%
$ 15.99 million $ 549,281
Sep 22, 2022 $ 0.347
+3.72%
$ 16.08 million $ 7.23 million
Sep 21, 2022 $ 0.335
-1.68%
$ -- $ 848,007
Sep 20, 2022 $ 0.34
-3.96%
$ 15.79 million $ 691,178
Sep 19, 2022 $ 0.354
-1.16%
$ 16.43 million $ 831,205
Sep 18, 2022 $ 0.358
-4.91%
$ 16.62 million $ 31.57 million
Sep 17, 2022 $ 0.376
+2.09%
$ 17.49 million $ 2.97 million
Sep 16, 2022 $ 0.368
+1.57%
$ 17.09 million $ 821,959
Sep 15, 2022 $ 0.363
-1.60%
$ 16.86 million $ 13.22 million
Sep 14, 2022 $ 0.368
-0.27%
$ 16.59 million $ 887,203
Sep 13, 2022 $ 0.37
-5.07%
$ 16.67 million $ 1.11 million
Sep 12, 2022 $ 0.39
+4.08%
$ 17.57 million $ 1.18 million
Sep 11, 2022 $ 0.375
-4.89%
$ 16.88 million $ 797,329
Sep 10, 2022 $ 0.394
+0.40%
$ 17.75 million $ 808,328
Sep 9, 2022 $ 0.393
+8.10%
$ 17.34 million $ 800,013
Sep 8, 2022 $ 0.363
+2.54%
$ 15.49 million $ 736,009
Sep 7, 2022 $ 0.354
+1.75%
$ 15.1 million $ 788,456
Sep 6, 2022 $ 0.348
-2.71%
$ 14.83 million $ 751,876
Sep 5, 2022 $ 0.358
-2.80%
$ 15.25 million $ 528,360
Sep 4, 2022 $ 0.368
+1.02%
$ 15.68 million $ 631,153
Sep 3, 2022 $ 0.364
-1.53%
$ 15.52 million $ 551,744
Sep 2, 2022 $ 0.369
+0.23%
$ 16.66 million $ 810,755
Sep 1, 2022 $ 0.368
+0.16%
$ 16.62 million $ 879,342
Aug 31, 2022 $ 0.367
-1.23%
$ 16.03 million $ 879,761
Aug 30, 2022 $ 0.373
-1.41%
$ 16.29 million $ 691,733
Aug 29, 2022 $ 0.379
+4.85%
$ 16.52 million $ 826,739
Aug 28, 2022 $ 0.362
-2.62%
$ 15.81 million $ 562,993
Aug 27, 2022 $ 0.372
+2.14%
$ 16.25 million $ 358,139
Aug 26, 2022 $ 0.365
-10.66%
$ 15.92 million $ 52.04 million
Aug 25, 2022 $ 0.409
+4.50%
$ 17.74 million $ 858,610
Aug 24, 2022 $ 0.391
+0.91%
$ 16.97 million $ 629,774
Aug 23, 2022 $ 0.388
-0.08%
$ 16.85 million $ 638,308
Aug 22, 2022 $ 0.389
-2.63%
$ 16.87 million $ 666,811
Aug 21, 2022 $ 0.4
+4.30%
$ 17.36 million $ 627,527
Aug 20, 2022 $ 0.383
+0.96%
$ 16.64 million $ 315,177
Aug 19, 2022 $ 0.38
-9.68%
$ 16.5 million $ 805,526
Aug 18, 2022 $ 0.421
+1.26%
$ 18.27 million $ 664,778
Aug 17, 2022 $ 0.416
-5.23%
$ 18.05 million $ 797,228
Aug 16, 2022 $ 0.439
-4.59%
$ 19.05 million $ 758,717
Aug 15, 2022 $ 0.46
-5.42%
$ 19.95 million $ 1.08 million
Aug 14, 2022 $ 0.486
-1.98%
$ 21.07 million $ 964,573
Aug 13, 2022 $ 0.495
+5.94%
$ 21.5 million $ 954,869
Aug 12, 2022 $ 0.468
+0.46%
$ 21.01 million $ 815,356
Aug 11, 2022 $ 0.466
+9.53%
$ 20.92 million $ 1.47 million
Aug 10, 2022 $ 0.425
+4.02%
$ 19.08 million $ 881,244