SingularityDAO Historical Data

SDAO Page 28
Download
Date Close Price change Market cap Trading volume
Dec 21, 2022 $0.17
-5.13%
$9.67 million $172,829
Dec 20, 2022 $0.18
+2.77%
$10.23 million $220,848
Dec 19, 2022 $0.175
-2.65%
$9.95 million $1.22 million
Dec 18, 2022 $0.18
-6.02%
$10.19 million $190,362
Dec 17, 2022 $0.191
+3.83%
$10.84 million $392,356
Dec 16, 2022 $0.185
-8.18%
$10.5 million $285,175
Dec 15, 2022 $0.201
-4.60%
$11.42 million $252,819
Dec 14, 2022 $0.211
-4.31%
$11.95 million $397,966
Dec 13, 2022 $0.218
-0.47%
$12.36 million $434,025
Dec 12, 2022 $0.219
-3.26%
$12.43 million $444,440
Dec 11, 2022 $0.226
-0.59%
$12.85 million $583,278
Dec 10, 2022 $0.226
-4.36%
$12.84 million $296,989
Dec 9, 2022 $0.237
+3.26%
$13.43 million $1.24 million
Dec 8, 2022 $0.229
+0.67%
$13.01 million $2.49 million
Dec 7, 2022 $0.228
-2.66%
$12.94 million $256,969
Dec 6, 2022 $0.234
+1.56%
$13.27 million $1.39 million
Dec 5, 2022 $0.23
-4.59%
$13.05 million $2.59 million
Dec 4, 2022 $0.241
+3.55%
$13.68 million $2.29 million
Dec 3, 2022 $0.233
-1.77%
$13.21 million $2.58 million
Dec 2, 2022 $0.237
-0.50%
$13.45 million $2.5 million
Dec 1, 2022 $0.238
-1.32%
$12.57 million $2.12 million
Nov 30, 2022 $0.241
+3.69%
$12.71 million $1.93 million
Nov 29, 2022 $0.232
+0.51%
$12.26 million $1.9 million
Nov 28, 2022 $0.231
-6.42%
$12.19 million $2.29 million
Nov 27, 2022 $0.247
-0.94%
$13.01 million $2.34 million
Nov 26, 2022 $0.249
-1.57%
$13.14 million $1.73 million
Nov 25, 2022 $0.253
+0.97%
$13.32 million $1.99 million
Nov 24, 2022 $0.25
-6.00%
$13.19 million $1.46 million
Nov 23, 2022 $0.266
+3.48%
$13.61 million $2.41 million
Nov 22, 2022 $0.257
+0.45%
$13.16 million $2.16 million
Nov 21, 2022 $0.256
-2.00%
$13.1 million $2.09 million
Nov 20, 2022 $0.26
+4.77%
$13.34 million $3.2 million
Nov 19, 2022 $0.248
-1.89%
$12.73 million $1.28 million
Nov 18, 2022 $0.253
+7.73%
$13 million $1.59 million
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