SingularDTV Historical Data

SNGLS Page 22
Download
Date Close Price change Market cap Trading volume
May 1, 2020 $ 0.00921
-1.00%
$ 9.21 million $ 802,355
Apr 30, 2020 $ 0.0093
+5.15%
$ 9.3 million $ 1.05 million
Apr 29, 2020 $ 0.00884
+14.27%
$ 8.84 million $ 1.39 million
Apr 28, 2020 $ 0.00774
+4.95%
$ 7.74 million $ 1.2 million
Apr 27, 2020 $ 0.00737
-0.51%
$ 7.37 million $ 776,511
Apr 26, 2020 $ 0.00741
+8.37%
$ 7.41 million $ 1.45 million
Apr 25, 2020 $ 0.00684
+4.35%
$ 6.84 million $ 1.09 million
Apr 24, 2020 $ 0.00655
+2.50%
$ 6.55 million $ 623,505
Apr 23, 2020 $ 0.00639
-5.09%
$ 6.39 million $ 440,434
Apr 22, 2020 $ 0.00674
+9.64%
$ 6.74 million $ 140,092
Apr 21, 2020 $ 0.00614
+0.64%
$ 6.14 million $ 83,729
Apr 20, 2020 $ 0.00611
-5.69%
$ 6.11 million $ 273,862
Apr 19, 2020 $ 0.00647
+3.08%
$ 6.47 million $ 375,127
Apr 18, 2020 $ 0.00628
+2.01%
$ 6.28 million $ 414,122
Apr 17, 2020 $ 0.00616
-0.60%
$ 6.16 million $ 340,829
Apr 16, 2020 $ 0.00619
+3.55%
$ 6.19 million $ 462,081
Apr 15, 2020 $ 0.00598
+0.69%
$ 5.98 million $ 483,286
Apr 14, 2020 $ 0.00594
+0.02%
$ 5.94 million $ 584,390
Apr 13, 2020 $ 0.00594
-3.74%
$ 5.94 million $ 686,176
Apr 12, 2020 $ 0.00617
+5.43%
$ 6.17 million $ 149,260
Apr 11, 2020 $ 0.00586
+1.91%
$ 5.86 million $ 121,019
Apr 10, 2020 $ 0.00574
-7.40%
$ 5.74 million $ 74,999
Apr 9, 2020 $ 0.0062
-1.91%
$ 6.2 million $ 71,542
Apr 8, 2020 $ 0.00632
+1.52%
$ 6.32 million $ 49,872
Apr 7, 2020 $ 0.00623
+1.27%
$ 6.23 million $ 483,468
Apr 6, 2020 $ 0.00615
+2.70%
$ 6.15 million $ 522,260
Apr 5, 2020 $ 0.00599
+3.57%
$ 5.99 million $ 428,460
Apr 4, 2020 $ 0.00578
+7.17%
$ 5.78 million $ 183,473
Apr 3, 2020 $ 0.0054
-2.05%
$ 5.4 million $ 69,078
Apr 2, 2020 $ 0.00551
+7.57%
$ 5.51 million $ 948,923
Apr 1, 2020 $ 0.00513
+0.43%
$ 5.13 million $ 993,002
Mar 31, 2020 $ 0.00511
-0.42%
$ 5.11 million $ 192,882
Mar 30, 2020 $ 0.00513
+13.00%
$ 5.13 million $ 84,437
Mar 29, 2020 $ 0.00454
-7.25%
$ 4.54 million $ 70,271
Mar 28, 2020 $ 0.0049
+2.13%
$ 4.9 million $ 103,648
Mar 27, 2020 $ 0.00479
-2.35%
$ 4.79 million $ 64,730
Mar 26, 2020 $ 0.00491
+1.87%
$ 4.91 million $ 73,410
Mar 25, 2020 $ 0.00482
-2.36%
$ 4.82 million $ 55,174
Mar 24, 2020 $ 0.00494
+2.86%
$ 4.94 million $ 66,135
Mar 23, 2020 $ 0.0048
+14.31%
$ 4.8 million $ 60,951
Mar 22, 2020 $ 0.0042
-15.11%
$ 4.2 million $ 56,642
Mar 21, 2020 $ 0.00494
+7.44%
$ 4.94 million $ 228,518
Mar 20, 2020 $ 0.0046
-1.52%
$ 4.6 million $ 73,333
Mar 19, 2020 $ 0.00467
+20.72%
$ 4.67 million $ 120,708
Mar 18, 2020 $ 0.00387
+2.48%
$ 3.87 million $ 37,404
Mar 17, 2020 $ 0.00379
+5.81%
$ 3.79 million $ 58,111
Mar 16, 2020 $ 0.00357
-13.63%
$ 3.57 million $ 21,234
Mar 15, 2020 $ 0.00414
+6.42%
$ 4.14 million $ 48,661
Mar 14, 2020 $ 0.00389
-7.99%
$ 3.89 million $ 51,413
Mar 13, 2020 $ 0.00421
+21.63%
$ 4.21 million $ 55,876