SingularityDAO Historical Data

SDAO Page 34
Download
Date Close Price change Market cap Trading volume
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
Jan 21, 2022 $1.15
-14.17%
$44.44 million $1.35 million
Jan 20, 2022 $1.34
-4.49%
$52.18 million $1.4 million
Jan 19, 2022 $1.4
-4.68%
$53.91 million $1.55 million
Jan 18, 2022 $1.47
-3.05%
$56.56 million $1.38 million
Jan 17, 2022 $1.52
-2.61%
$58.57 million $2.94 million
Jan 16, 2022 $1.56
+18.25%
$60.28 million $5.08 million
Jan 15, 2022 $1.32
+12.56%
$51.25 million $2.17 million
Jan 14, 2022 $1.17
+0.49%
$43.46 million $1.15 million
Jan 13, 2022 $1.17
-5.86%
$43.24 million $1.03 million
Jan 12, 2022 $1.24
+1.20%
$45.95 million $889,567
Jan 11, 2022 $1.23
+1.35%
$45.41 million $1.07 million
Jan 10, 2022 $1.21
-1.98%
$44.8 million $1.15 million
Jan 9, 2022 $1.23
-3.71%
$45.68 million $1.34 million
Jan 8, 2022 $1.28
+0.01%
$47.51 million $1.76 million
Jan 7, 2022 $1.28
+4.45%
$47.5 million $2.05 million
Jan 6, 2022 $1.23
+3.23%
$45.4 million $1.78 million