SingularDTV Historical Data

SNGLS Page 20
Download
Date Close Price change Market cap Trading volume
Aug 9, 2020 $ 0.00978
+2.41%
$ 9.78 million $ 3.35 million
Aug 8, 2020 $ 0.00954
-0.86%
$ 9.54 million $ 1.19 million
Aug 7, 2020 $ 0.00962
+2.12%
$ 9.62 million $ 1.38 million
Aug 6, 2020 $ 0.00942
+0.24%
$ 9.42 million $ 412,783
Aug 5, 2020 $ 0.0094
-0.29%
$ 9.4 million $ 1.42 million
Aug 4, 2020 $ 0.00943
-1.10%
$ 9.43 million $ 390,128
Aug 3, 2020 $ 0.00954
+6.30%
$ 9.54 million $ 1.7 million
Aug 2, 2020 $ 0.00897
-2.17%
$ 8.97 million $ 1.08 million
Aug 1, 2020 $ 0.00917
-5.03%
$ 9.17 million $ 1.04 million
Jul 31, 2020 $ 0.00965
-2.26%
$ 9.65 million $ 504,508
Jul 30, 2020 $ 0.00988
+0.96%
$ 9.88 million $ 334,614
Jul 29, 2020 $ 0.00978
-5.18%
$ 9.78 million $ 512,263
Jul 28, 2020 $ 0.0103
+12.01%
$ 10.31 million $ 876,735
Jul 27, 2020 $ 0.0092
-12.09%
$ 9.2 million $ 1.1 million
Jul 26, 2020 $ 0.0105
-10.77%
$ 10.47 million $ 1.4 million
Jul 25, 2020 $ 0.0117
+6.75%
$ 11.73 million $ 1.72 million
Jul 24, 2020 $ 0.011
+0.24%
$ 10.98 million $ 457,340
Jul 23, 2020 $ 0.0109
+1.48%
$ 10.95 million $ 307,176
Jul 22, 2020 $ 0.0108
+3.19%
$ 10.79 million $ 367,634
Jul 21, 2020 $ 0.0105
-2.52%
$ 10.45 million $ 672,082
Jul 20, 2020 $ 0.0107
+6.89%
$ 10.72 million $ 635,010
Jul 19, 2020 $ 0.01
-1.38%
$ 10.03 million $ 603,157
Jul 18, 2020 $ 0.0102
-0.44%
$ 10.18 million $ 2.06 million
Jul 17, 2020 $ 0.0102
+3.09%
$ 10.22 million $ 725,640
Jul 16, 2020 $ 0.00992
-4.43%
$ 9.92 million $ 690,024
Jul 15, 2020 $ 0.0104
-0.89%
$ 10.38 million $ 223,771
Jul 14, 2020 $ 0.0105
-0.17%
$ 10.47 million $ 101,471
Jul 13, 2020 $ 0.0105
-0.17%
$ 10.49 million $ 523,288
Jul 12, 2020 $ 0.0105
-5.45%
$ 10.51 million $ 596,296
Jul 11, 2020 $ 0.0111
+0.07%
$ 11.11 million $ 200,670
Jul 10, 2020 $ 0.0111
+4.72%
$ 11.1 million $ 774,692
Jul 9, 2020 $ 0.0106
+1.94%
$ 10.6 million $ 579,299
Jul 8, 2020 $ 0.0104
+1.76%
$ 10.4 million $ 224,498
Jul 7, 2020 $ 0.0102
+1.91%
$ 10.22 million $ 287,988
Jul 6, 2020 $ 0.01
-1.78%
$ 10.03 million $ 179,506
Jul 5, 2020 $ 0.0102
-0.61%
$ 10.21 million $ 456,388
Jul 4, 2020 $ 0.0103
+6.32%
$ 10.27 million $ 343,314
Jul 3, 2020 $ 0.00966
+0.09%
$ 9.66 million $ 307,653
Jul 2, 2020 $ 0.00965
+0.27%
$ 9.65 million $ 174,432
Jul 1, 2020 $ 0.00962
-7.06%
$ 9.62 million $ 1.05 million
Jun 30, 2020 $ 0.0104
-2.85%
$ 10.36 million $ 119,601
Jun 29, 2020 $ 0.0107
-1.28%
$ 10.66 million $ 167,687
Jun 28, 2020 $ 0.0108
+3.95%
$ 10.8 million $ 196,294
Jun 27, 2020 $ 0.0104
-12.33%
$ 10.39 million $ 655,479
Jun 26, 2020 $ 0.0118
-3.23%
$ 11.85 million $ 495,440
Jun 25, 2020 $ 0.0122
+4.53%
$ 12.24 million $ 786,269
Jun 24, 2020 $ 0.0117
-3.26%
$ 11.71 million $ 267,268
Jun 23, 2020 $ 0.0121
-0.71%
$ 12.11 million $ 294,219
Jun 22, 2020 $ 0.0122
-4.18%
$ 12.19 million $ 447,373
Jun 21, 2020 $ 0.0127
-0.78%
$ 12.73 million $ 1.32 million