SingularityDAO Historical Data

SDAO Page 30
Download
Date Close Price change Market cap Trading volume
Jul 8, 2022 $ 0.45
-3.30%
$ 19.24 million $ 2.05 million
Jul 7, 2022 $ 0.465
-6.71%
$ 19.89 million $ 1.88 million
Jul 6, 2022 $ 0.499
-3.07%
$ 20.59 million $ 1.16 million
Jul 5, 2022 $ 0.515
-2.96%
$ 21.23 million $ 1.29 million
Jul 4, 2022 $ 0.532
+13.40%
$ 21.93 million $ 1.33 million
Jul 3, 2022 $ 0.469
+3.36%
$ 19.34 million $ 802,243
Jul 2, 2022 $ 0.454
+2.37%
$ 18.72 million $ 648,590
Jul 1, 2022 $ 0.445
+5.48%
$ 18.33 million $ 1.13 million
Jun 30, 2022 $ 0.418
-8.30%
$ 17.21 million $ 1.52 million
Jun 29, 2022 $ 0.454
-7.14%
$ 18.71 million $ 1.48 million
Jun 28, 2022 $ 0.488
-2.26%
$ 20.31 million $ 897,689
Jun 27, 2022 $ 0.499
-2.17%
$ 20.76 million $ 1.19 million
Jun 26, 2022 $ 0.51
-2.27%
$ 21.23 million $ 607,023
Jun 25, 2022 $ 0.518
+3.74%
$ 21.56 million $ 832,964
Jun 24, 2022 $ 0.5
-1.13%
$ 20.79 million $ 1.64 million
Jun 23, 2022 $ 0.504
+1.03%
$ 20.97 million $ 1.7 million
Jun 22, 2022 $ 0.499
+0.45%
$ 20.76 million $ 4.18 million
Jun 21, 2022 $ 0.497
-0.38%
$ 20.66 million $ 1.85 million
Jun 20, 2022 $ 0.5
-6.94%
$ 20.79 million $ 2.07 million
Jun 19, 2022 $ 0.541
+6.51%
$ 22.49 million $ 2.37 million
Jun 18, 2022 $ 0.507
-2.53%
$ 21.1 million $ 2.47 million
Jun 17, 2022 $ 0.52
+3.75%
$ 21.65 million $ 2.29 million
Jun 16, 2022 $ 0.502
-9.97%
$ 20.89 million $ 1.63 million
Jun 15, 2022 $ 0.557
+1.38%
$ 22.74 million $ 3.09 million
Jun 14, 2022 $ 0.549
-1.74%
$ 22.43 million $ 2.38 million
Jun 13, 2022 $ 0.558
+0.12%
$ 22.8 million $ 2.72 million
Jun 12, 2022 $ 0.558
-7.60%
$ 22.78 million $ 1.77 million
Jun 11, 2022 $ 0.604
-1.16%
$ 24.66 million $ 1.41 million
Jun 10, 2022 $ 0.611
-3.81%
$ 24.96 million $ 1.43 million
Jun 9, 2022 $ 0.636
-7.38%
$ 25.97 million $ 1.84 million
Jun 8, 2022 $ 0.688
-5.73%
$ 28.08 million $ 2.01 million
Jun 7, 2022 $ 0.73
-0.81%
$ 29.81 million $ 2 million
Jun 6, 2022 $ 0.736
+2.07%
$ 30.05 million $ 1.59 million
Jun 5, 2022 $ 0.721
+1.67%
$ 29.44 million $ 1.53 million
Jun 4, 2022 $ 0.709
-0.17%
$ 28.96 million $ 919,531
Jun 3, 2022 $ 0.71
-0.19%
$ 29 million $ 1.41 million
Jun 2, 2022 $ 0.712
+4.48%
$ 29.02 million $ 2.7 million
Jun 1, 2022 $ 0.682
-15.59%
$ 27.82 million $ 3.28 million
May 31, 2022 $ 0.808
-1.67%
$ 32.94 million $ 2.58 million
May 30, 2022 $ 0.822
+7.17%
$ 33.5 million $ 1.73 million
May 29, 2022 $ 0.767
+0.57%
$ 31.26 million $ 773,776
May 28, 2022 $ 0.763
+1.12%
$ 31.09 million $ 813,817
May 27, 2022 $ 0.754
-2.28%
$ 30.73 million $ 863,326
May 26, 2022 $ 0.773
-2.87%
$ 31.51 million $ 963,071
May 25, 2022 $ 0.795
-1.37%
$ 32.41 million $ 982,793
May 24, 2022 $ 0.806
+2.10%
$ 32.85 million $ 912,501
May 23, 2022 $ 0.79
-3.92%
$ 32.2 million $ 1.07 million
May 22, 2022 $ 0.823
+1.12%
$ 33.53 million $ 866,795
May 21, 2022 $ 0.813
+0.25%
$ 33.13 million $ 871,506
May 20, 2022 $ 0.811
-1.38%
$ 33.05 million $ 868,866