SingularityDAO Historical Data

SDAO Page 29
Download
Date Close Price change Market cap Trading volume
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
Aug 9, 2022 $ 0.408
-0.11%
$ 18.33 million $ 797,296
Aug 8, 2022 $ 0.409
+1.93%
$ 18.35 million $ 792,406
Aug 7, 2022 $ 0.401
-1.66%
$ 18.01 million $ 516,184
Aug 6, 2022 $ 0.408
+3.44%
$ 18.29 million $ 804,808
Aug 5, 2022 $ 0.392
+1.74%
$ 17.61 million $ 1.02 million
Aug 4, 2022 $ 0.386
+0.68%
$ 17.33 million $ 1.19 million
Aug 3, 2022 $ 0.384
+7.17%
$ 17.23 million $ 3.52 million
Aug 2, 2022 $ 0.358
-7.19%
$ 16.07 million $ 1.65 million
Aug 1, 2022 $ 0.386
-0.82%
$ 17.32 million $ 1.01 million
Jul 31, 2022 $ 0.389
-5.29%
$ 17.47 million $ 1.09 million
Jul 30, 2022 $ 0.41
+3.53%
$ 18.15 million $ 1.8 million
Jul 29, 2022 $ 0.396
-2.06%
$ 17.53 million $ 904,225
Jul 28, 2022 $ 0.404
+10.67%
$ 17.9 million $ 1.75 million
Jul 27, 2022 $ 0.365
+2.96%
$ 16.17 million $ 1.74 million
Jul 26, 2022 $ 0.355
+3.19%
$ 15.73 million $ 1.37 million
Jul 25, 2022 $ 0.345
-7.53%
$ 15.27 million $ 1.69 million
Jul 24, 2022 $ 0.374
+7.20%
$ 16.57 million $ 1.08 million
Jul 23, 2022 $ 0.349
-1.84%
$ 15.46 million $ 2.01 million
Jul 22, 2022 $ 0.355
+10.42%
$ 15.73 million $ 3.71 million
Jul 21, 2022 $ 0.321
-6.78%
$ 14.25 million $ 797,012
Jul 20, 2022 $ 0.345
-7.58%
$ 15.31 million $ 987,735
Jul 19, 2022 $ 0.374
+2.22%
$ 16.57 million $ 1.11 million
Jul 18, 2022 $ 0.365
+12.58%
$ 16.19 million $ 1.33 million
Jul 17, 2022 $ 0.324
-7.77%
$ 14.39 million $ 997,759
Jul 16, 2022 $ 0.351
-1.42%
$ 15.58 million $ 705,891
Jul 15, 2022 $ 0.356
-5.88%
$ 15.21 million $ 1.21 million
Jul 14, 2022 $ 0.379
-5.71%
$ 16.17 million $ 3.78 million
Jul 13, 2022 $ 0.4
-4.08%
$ 17.11 million $ 2.73 million
Jul 12, 2022 $ 0.418
-0.88%
$ 17.84 million $ 1.31 million
Jul 11, 2022 $ 0.421
-6.86%
$ 18 million $ 938,798
Jul 10, 2022 $ 0.452
-1.35%
$ 19.33 million $ 545,352
Jul 9, 2022 $ 0.458
+1.86%
$ 19.59 million $ 829,459