SingularityDAO Historical Data

SDAO Page 30
Download
Date Close Price change Market cap Trading volume
May 1, 2022 $ 0.931
+0.62%
$ 37.23 million $ 992,311
Apr 30, 2022 $ 0.928
-10.65%
$ 37.09 million $ 1.14 million
Apr 29, 2022 $ 1.04
-4.46%
$ 41.5 million $ 1.48 million
Apr 28, 2022 $ 1.08
-5.96%
$ 43.33 million $ 1.8 million
Apr 27, 2022 $ 1.15
+7.88%
$ 45.98 million $ 1.43 million
Apr 26, 2022 $ 1.07
-8.97%
$ 42.65 million $ 2.42 million
Apr 25, 2022 $ 1.17
-9.56%
$ 46.93 million $ 2.18 million
Apr 24, 2022 $ 1.3
-11.93%
$ 51.93 million $ 1.74 million
Apr 23, 2022 $ 1.47
-6.63%
$ 58.95 million $ 1.96 million
Apr 22, 2022 $ 1.58
-0.83%
$ 63.17 million $ 1.87 million
Apr 21, 2022 $ 1.6
-2.61%
$ 63.77 million $ 2.47 million
Apr 20, 2022 $ 1.64
-1.21%
$ 65.59 million $ 2.69 million
Apr 19, 2022 $ 1.66
+2.36%
$ 66.38 million $ 2.64 million
Apr 18, 2022 $ 1.63
+2.62%
$ 65.29 million $ 2.58 million
Apr 17, 2022 $ 1.59
-5.36%
$ 63.66 million $ 2.06 million
Apr 16, 2022 $ 1.68
-3.33%
$ 67.26 million $ 1.89 million
Apr 15, 2022 $ 1.74
-4.95%
$ 67.63 million $ 4.06 million
Apr 14, 2022 $ 1.83
+5.82%
$ 71.08 million $ 4.42 million
Apr 13, 2022 $ 1.72
+4.53%
$ 67.16 million $ 2.2 million
Apr 12, 2022 $ 1.65
+8.92%
$ 64.07 million $ 2.9 million
Apr 11, 2022 $ 1.51
-5.75%
$ 58.71 million $ 2.29 million
Apr 10, 2022 $ 1.6
+2.42%
$ 62.35 million $ 1.44 million
Apr 9, 2022 $ 1.56
+1.78%
$ 60.86 million $ 1.26 million
Apr 8, 2022 $ 1.54
-5.30%
$ 59.79 million $ 1.93 million
Apr 7, 2022 $ 1.62
+7.82%
$ 63.11 million $ 1.59 million
Apr 6, 2022 $ 1.5
-7.85%
$ 58.53 million $ 2.42 million
Apr 5, 2022 $ 1.63
+0.61%
$ 63.62 million $ 2.11 million
Apr 4, 2022 $ 1.62
-0.09%
$ 63.23 million $ 2.31 million
Apr 3, 2022 $ 1.63
+5.28%
$ 63.59 million $ 2.09 million
Apr 2, 2022 $ 1.55
-3.56%
$ 60.16 million $ 1.96 million
Apr 1, 2022 $ 1.6
+21.18%
$ 62.33 million $ 4.13 million
Mar 31, 2022 $ 1.32
-13.12%
$ 51.45 million $ 2.71 million
Mar 30, 2022 $ 1.52
-5.70%
$ 59.15 million $ 1.97 million
Mar 29, 2022 $ 1.61
-2.74%
$ 62.75 million $ 2.5 million
Mar 28, 2022 $ 1.66
+4.55%
$ 64.46 million $ 2.21 million
Mar 27, 2022 $ 1.58
+4.56%
$ 61.6 million $ 1.36 million
Mar 26, 2022 $ 1.51
-2.50%
$ 58.93 million $ 1.93 million
Mar 25, 2022 $ 1.55
+3.51%
$ 60.43 million $ 2.61 million
Mar 24, 2022 $ 1.5
-3.92%
$ 58.35 million $ 3.09 million
Mar 23, 2022 $ 1.55
+8.48%
$ 60.35 million $ 3.96 million
Mar 22, 2022 $ 1.43
+6.48%
$ 55.65 million $ 4.08 million
Mar 21, 2022 $ 1.34
+22.27%
$ 52.32 million $ 2.13 million
Mar 20, 2022 $ 1.1
+5.18%
$ 42.8 million $ 1.53 million
Mar 19, 2022 $ 1.04
+8.89%
$ 40.68 million $ 703,776
Mar 18, 2022 $ 0.958
+2.08%
$ 37.31 million $ 734,451
Mar 17, 2022 $ 0.939
+3.29%
$ 36.55 million $ 867,399
Mar 16, 2022 $ 0.909
+9.70%
$ 35.38 million $ 1.06 million
Mar 15, 2022 $ 0.829
-1.28%
$ 31.32 million $ 459,002
Mar 14, 2022 $ 0.84
-0.47%
$ 31.96 million $ 618,020
Mar 13, 2022 $ 0.844
-2.75%
$ 32.1 million $ 523,424