SingularDTV Historical Data

SNGLS Page 15
Download
Date Close Price change Market cap Trading volume
Apr 19, 2021 $ 0.031
-8.10%
$ 31 million $ 1.67 million
Apr 18, 2021 $ 0.0337
-12.46%
$ 33.73 million $ 2.33 million
Apr 17, 2021 $ 0.0385
+1.53%
$ 38.53 million $ 2.64 million
Apr 16, 2021 $ 0.038
-2.37%
$ 37.96 million $ 2.42 million
Apr 15, 2021 $ 0.0389
-2.75%
$ 38.88 million $ 2.01 million
Apr 14, 2021 $ 0.0399
+9.55%
$ 39.95 million $ 3.79 million
Apr 13, 2021 $ 0.0365
-5.77%
$ 36.47 million $ 3.37 million
Apr 12, 2021 $ 0.0387
-10.53%
$ 38.7 million $ 1.9 million
Apr 11, 2021 $ 0.0433
-1.88%
$ 43.26 million $ 2.6 million
Apr 10, 2021 $ 0.0441
-1.40%
$ 44.08 million $ 2.81 million
Apr 9, 2021 $ 0.0447
+4.48%
$ 44.71 million $ 8.13 million
Apr 8, 2021 $ 0.0428
+25.12%
$ 42.79 million $ 6.59 million
Apr 7, 2021 $ 0.0342
-13.35%
$ 34.22 million $ 3.34 million
Apr 6, 2021 $ 0.0395
+1.88%
$ 39.49 million $ 3.66 million
Apr 5, 2021 $ 0.0387
+11.82%
$ 38.75 million $ 3.63 million
Apr 4, 2021 $ 0.0347
+15.59%
$ 34.65 million $ 4.23 million
Apr 3, 2021 $ 0.03
-11.43%
$ 29.98 million $ 2.48 million
Apr 2, 2021 $ 0.0338
+0.61%
$ 33.85 million $ 1.77 million
Apr 1, 2021 $ 0.0336
-5.00%
$ 33.65 million $ 5.14 million
Mar 30, 2021 $ 0.0318
+11.84%
$ 31.77 million $ 2.05 million
Mar 29, 2021 $ 0.0284
+7.95%
$ 28.41 million $ 2.32 million
Mar 28, 2021 $ 0.0263
-2.10%
$ 26.31 million $ 2.2 million
Mar 27, 2021 $ 0.0269
+1.63%
$ 26.88 million $ 1.51 million
Mar 26, 2021 $ 0.0264
+18.55%
$ 26.45 million $ 1.44 million
Mar 25, 2021 $ 0.0223
-4.67%
$ 22.31 million $ 1.24 million
Mar 24, 2021 $ 0.0234
-3.25%
$ 23.41 million $ 1.89 million
Mar 23, 2021 $ 0.0242
-7.65%
$ 24.21 million $ 2.06 million
Mar 22, 2021 $ 0.0262
-18.98%
$ 26.22 million $ 4.48 million
Mar 21, 2021 $ 0.0324
+23.02%
$ 32.36 million $ 10.19 million
Mar 20, 2021 $ 0.0263
-1.96%
$ 26.3 million $ 2.41 million
Mar 19, 2021 $ 0.0268
+9.96%
$ 26.83 million $ 2.67 million
Mar 18, 2021 $ 0.0244
-8.84%
$ 24.4 million $ 4.24 million
Mar 17, 2021 $ 0.0268
+7.99%
$ 26.76 million $ 5.22 million
Mar 16, 2021 $ 0.0248
+7.84%
$ 24.77 million $ 6.74 million
Mar 15, 2021 $ 0.023
-8.40%
$ 22.97 million $ 8.66 million
Mar 14, 2021 $ 0.0251
-1.98%
$ 25.11 million $ 23.02 million
Mar 13, 2021 $ 0.0256
+53.27%
$ 25.62 million $ 9.96 million
Mar 12, 2021 $ 0.0167
-0.14%
$ 16.72 million $ 2.41 million
Mar 11, 2021 $ 0.0167
+10.53%
$ 16.74 million $ 2.44 million
Mar 10, 2021 $ 0.0152
+15.14%
$ 15.15 million $ 4.34 million
Mar 9, 2021 $ 0.0132
+4.44%
$ 13.16 million $ 953,293
Mar 8, 2021 $ 0.0126
-1.81%
$ 12.6 million $ 737,043
Mar 7, 2021 $ 0.0128
+4.88%
$ 12.84 million $ 706,945
Mar 6, 2021 $ 0.0122
-0.09%
$ 12.24 million $ 1.14 million
Mar 5, 2021 $ 0.0123
+0.42%
$ 12.26 million $ 847,650
Mar 4, 2021 $ 0.0122
+4.63%
$ 12.21 million $ 1.66 million
Mar 3, 2021 $ 0.0117
+9.35%
$ 11.67 million $ 980,941
Mar 2, 2021 $ 0.0107
-6.78%
$ 10.67 million $ 608,041
Mar 1, 2021 $ 0.0115
+10.19%
$ 11.45 million $ 572,418
Feb 28, 2021 $ 0.0104
-8.61%
$ 10.39 million $ 1.18 million