SingularityDAO Historical Data

SDAO Page 31
Download
Date Close Price change Market cap Trading volume
Mar 12, 2022 $ 0.868
+7.04%
$ 33.02 million $ 649,012
Mar 11, 2022 $ 0.811
+3.76%
$ 30.87 million $ 446,249
Mar 10, 2022 $ 0.782
-0.42%
$ 29.76 million $ 440,059
Mar 9, 2022 $ 0.785
+1.58%
$ 29.88 million $ 434,974
Mar 8, 2022 $ 0.773
+0.42%
$ 29.41 million $ 408,302
Mar 7, 2022 $ 0.77
+2.54%
$ 29.29 million $ 544,419
Mar 6, 2022 $ 0.751
-0.63%
$ 28.57 million $ 414,847
Mar 5, 2022 $ 0.755
+0.86%
$ 28.73 million $ 344,153
Mar 4, 2022 $ 0.748
-4.03%
$ 28.48 million $ 497,822
Mar 3, 2022 $ 0.78
+1.13%
$ 29.68 million $ 511,648
Mar 2, 2022 $ 0.771
-0.72%
$ 29.34 million $ 517,628
Mar 1, 2022 $ 0.777
+1.82%
$ 29.56 million $ 613,142
Feb 28, 2022 $ 0.762
+6.57%
$ 29.01 million $ 530,008
Feb 27, 2022 $ 0.715
-1.76%
$ 27.23 million $ 453,708
Feb 26, 2022 $ 0.728
-2.21%
$ 27.7 million $ 719,248
Feb 25, 2022 $ 0.745
+5.56%
$ 28.33 million $ 624,914
Feb 24, 2022 $ 0.705
-8.90%
$ 26.83 million $ 977,258
Feb 23, 2022 $ 0.774
+0.62%
$ 29.47 million $ 629,982
Feb 22, 2022 $ 0.769
-2.04%
$ 29.28 million $ 574,997
Feb 21, 2022 $ 0.787
-3.17%
$ 29.94 million $ 772,856
Feb 20, 2022 $ 0.813
-4.01%
$ 30.93 million $ 435,074
Feb 19, 2022 $ 0.846
-1.24%
$ 32.2 million $ 426,490
Feb 18, 2022 $ 0.853
-2.86%
$ 32.46 million $ 528,127
Feb 17, 2022 $ 0.878
-6.89%
$ 33.4 million $ 697,079
Feb 16, 2022 $ 0.944
-3.22%
$ 35.91 million $ 642,205
Feb 15, 2022 $ 0.97
+1.01%
$ 36.91 million $ 859,192
Feb 14, 2022 $ 0.961
-1.44%
$ 35.46 million $ 827,678
Feb 13, 2022 $ 0.975
-8.87%
$ 36.01 million $ 910,946
Feb 12, 2022 $ 1.07
+8.69%
$ 39.5 million $ 857,410
Feb 11, 2022 $ 0.984
-7.46%
$ 36.34 million $ 866,206
Feb 10, 2022 $ 1.06
-0.15%
$ 40.1 million $ 1.04 million
Feb 9, 2022 $ 1.07
-4.51%
$ 40.15 million $ 1.01 million
Feb 8, 2022 $ 1.12
-4.70%
$ 42.05 million $ 1.29 million
Feb 7, 2022 $ 1.17
+8.52%
$ 44.14 million $ 1.15 million
Feb 6, 2022 $ 1.08
-2.63%
$ 40.7 million $ 848,868
Feb 5, 2022 $ 1.11
+3.76%
$ 41.72 million $ 1.18 million
Feb 4, 2022 $ 1.06
+14.41%
$ 40.09 million $ 967,873
Feb 3, 2022 $ 0.93
+2.59%
$ 35.03 million $ 905,755
Feb 2, 2022 $ 0.906
-5.47%
$ 34.14 million $ 781,734
Feb 1, 2022 $ 0.959
+2.48%
$ 36.31 million $ 918,347
Jan 31, 2022 $ 0.936
+6.13%
$ 36.15 million $ 757,825
Jan 30, 2022 $ 0.881
-4.32%
$ 34.04 million $ 784,902
Jan 29, 2022 $ 0.921
+3.19%
$ 35.58 million $ 756,909
Jan 28, 2022 $ 0.892
+7.97%
$ 34.46 million $ 1.01 million
Jan 27, 2022 $ 0.825
+0.11%
$ 31.85 million $ 1.12 million
Jan 26, 2022 $ 0.862
-16.02%
$ 33.31 million $ 1.33 million
Jan 25, 2022 $ 1.03
+0.05%
$ 39.63 million $ 1.16 million
Jan 24, 2022 $ 1.03
-4.74%
$ 39.63 million $ 1.49 million
Jan 23, 2022 $ 1.08
+4.79%
$ 41.57 million $ 1.14 million
Jan 22, 2022 $ 1.03
-10.78%
$ 39.64 million $ 1.22 million