SingularDTV Historical Data

SNGLS Page 21
Download
Date Close Price change Market cap Trading volume
Jun 20, 2020 $ 0.0128
+1.10%
$ 12.83 million $ 1.82 million
Jun 19, 2020 $ 0.0127
+1.24%
$ 12.68 million $ 491,088
Jun 18, 2020 $ 0.0125
-7.49%
$ 12.52 million $ 744,433
Jun 17, 2020 $ 0.0135
-0.69%
$ 13.54 million $ 680,053
Jun 16, 2020 $ 0.0136
-0.31%
$ 13.63 million $ 1.85 million
Jun 15, 2020 $ 0.0137
-20.61%
$ 13.67 million $ 3.96 million
Jun 14, 2020 $ 0.0172
-7.28%
$ 17.22 million $ 3.34 million
Jun 13, 2020 $ 0.0186
-4.70%
$ 18.57 million $ 1.51 million
Jun 12, 2020 $ 0.0195
+30.62%
$ 19.49 million $ 5.39 million
Jun 11, 2020 $ 0.0149
+7.29%
$ 14.92 million $ 1.76 million
Jun 10, 2020 $ 0.0139
+1.64%
$ 13.91 million $ 840,334
Jun 9, 2020 $ 0.0137
+6.73%
$ 13.68 million $ 652,423
Jun 8, 2020 $ 0.0128
-7.18%
$ 12.82 million $ 715,526
Jun 7, 2020 $ 0.0138
+4.00%
$ 13.81 million $ 1.29 million
Jun 6, 2020 $ 0.0133
-3.05%
$ 13.28 million $ 907,871
Jun 5, 2020 $ 0.0137
-5.59%
$ 13.7 million $ 1.92 million
Jun 4, 2020 $ 0.0145
+1.51%
$ 14.51 million $ 3.94 million
Jun 3, 2020 $ 0.0143
+10.21%
$ 14.3 million $ 1.81 million
Jun 2, 2020 $ 0.013
-0.51%
$ 12.97 million $ 916,964
Jun 1, 2020 $ 0.013
-3.23%
$ 13.04 million $ 1.11 million
May 31, 2020 $ 0.0135
+4.37%
$ 13.48 million $ 1.24 million
May 30, 2020 $ 0.0129
-11.10%
$ 12.91 million $ 1.76 million
May 29, 2020 $ 0.0145
+0.67%
$ 14.53 million $ 2.36 million
May 28, 2020 $ 0.0144
+14.23%
$ 14.42 million $ 2.71 million
May 27, 2020 $ 0.0126
+4.78%
$ 12.62 million $ 1.65 million
May 26, 2020 $ 0.012
+24.42%
$ 12.05 million $ 5.6 million
May 25, 2020 $ 0.00968
+11.59%
$ 9.68 million $ 438,410
May 24, 2020 $ 0.00868
-5.45%
$ 8.68 million $ 979,441
May 23, 2020 $ 0.00918
+15.94%
$ 9.18 million $ 563,452
May 22, 2020 $ 0.00792
+6.24%
$ 7.92 million $ 410,231
May 21, 2020 $ 0.00746
+0.15%
$ 7.46 million $ 479,634
May 20, 2020 $ 0.00745
-1.72%
$ 7.45 million $ 487,340
May 19, 2020 $ 0.00758
+1.00%
$ 7.58 million $ 183,766
May 18, 2020 $ 0.0075
-0.15%
$ 7.5 million $ 411,337
May 17, 2020 $ 0.00751
+2.70%
$ 7.51 million $ 601,645
May 16, 2020 $ 0.00732
-7.06%
$ 7.32 million $ 428,640
May 15, 2020 $ 0.00787
-1.84%
$ 7.87 million $ 245,179
May 14, 2020 $ 0.00802
+6.67%
$ 8.02 million $ 749,206
May 13, 2020 $ 0.00752
+2.74%
$ 7.52 million $ 124,476
May 12, 2020 $ 0.00731
+0.10%
$ 7.31 million $ 77,639
May 11, 2020 $ 0.00731
-1.27%
$ 7.31 million $ 562,860
May 10, 2020 $ 0.0074
-15.82%
$ 7.4 million $ 1.21 million
May 9, 2020 $ 0.00879
+4.58%
$ 8.79 million $ 203,483
May 8, 2020 $ 0.00841
+0.83%
$ 8.41 million $ 1.02 million
May 7, 2020 $ 0.00834
+1.35%
$ 8.34 million $ 635,288
May 6, 2020 $ 0.00823
-2.86%
$ 8.23 million $ 1.02 million
May 5, 2020 $ 0.00847
+0.23%
$ 8.47 million $ 730,700
May 4, 2020 $ 0.00845
-3.76%
$ 8.45 million $ 1.16 million
May 3, 2020 $ 0.00878
-7.18%
$ 8.78 million $ 1.09 million
May 2, 2020 $ 0.00946
+2.71%
$ 9.46 million $ 968,156