SingularDTV Historical Data

SNGLS Page 23
Download
Date Close Price change Market cap Trading volume
Mar 12, 2020 $ 0.00346
-54.59%
$ 3.46 million $ 84,045
Mar 11, 2020 $ 0.00763
-6.29%
$ 7.63 million $ 103,540
Mar 10, 2020 $ 0.00814
-2.50%
$ 8.14 million $ 90,416
Mar 9, 2020 $ 0.00834
-4.03%
$ 8.34 million $ 1.87 million
Mar 8, 2020 $ 0.00869
-16.51%
$ 8.69 million $ 1.19 million
Mar 7, 2020 $ 0.0104
+0.06%
$ 10.41 million $ 101,046
Mar 6, 2020 $ 0.0104
+9.34%
$ 10.41 million $ 196,329
Mar 5, 2020 $ 0.00951
+4.37%
$ 9.51 million $ 130,459
Mar 4, 2020 $ 0.00911
-0.20%
$ 9.11 million $ 96,686
Mar 3, 2020 $ 0.00913
+4.64%
$ 9.13 million $ 123,538
Mar 2, 2020 $ 0.00872
+9.54%
$ 8.72 million $ 119,139
Mar 1, 2020 $ 0.00797
+0.02%
$ 7.97 million $ 94,686
Feb 29, 2020 $ 0.00797
-1.45%
$ 7.97 million $ 9,408
Feb 28, 2020 $ 0.00809
-0.24%
$ 8.09 million $ 24,070
Feb 27, 2020 $ 0.0081
+2.00%
$ 8.1 million $ 29,289
Feb 26, 2020 $ 0.00794
-10.44%
$ 7.94 million $ 69,978
Feb 25, 2020 $ 0.00888
-3.49%
$ 8.88 million $ 140,263
Feb 24, 2020 $ 0.0092
-1.82%
$ 9.2 million $ 93,245
Feb 23, 2020 $ 0.00937
+2.81%
$ 9.37 million $ 9,749
Feb 22, 2020 $ 0.00911
-0.08%
$ 9.11 million $ 24,382
Feb 21, 2020 $ 0.00912
-1.32%
$ 9.12 million $ 25,245
Feb 20, 2020 $ 0.00924
+0.14%
$ 9.24 million $ 20,414
Feb 19, 2020 $ 0.00923
-7.15%
$ 9.23 million $ 36,646
Feb 18, 2020 $ 0.00994
+3.48%
$ 9.94 million $ 31,324
Feb 17, 2020 $ 0.00961
-4.35%
$ 9.61 million $ 149,283
Feb 16, 2020 $ 0.0101
-7.67%
$ 10.06 million $ 280,544
Feb 15, 2020 $ 0.0109
-1.51%
$ 10.89 million $ 238,183
Feb 14, 2020 $ 0.0111
+4.86%
$ 11.06 million $ 129,044
Feb 13, 2020 $ 0.0105
-0.17%
$ 10.55 million $ 111,437
Feb 12, 2020 $ 0.0106
+5.25%
$ 10.57 million $ 232,799
Feb 11, 2020 $ 0.01
-0.21%
$ 10.04 million $ 143,467
Feb 10, 2020 $ 0.0101
+0.79%
$ 10.07 million $ 134,757
Feb 9, 2020 $ 0.00999
+8.70%
$ 9.99 million $ 282,154
Feb 8, 2020 $ 0.00919
+4.26%
$ 9.19 million $ 157,955
Feb 7, 2020 $ 0.00881
+4.72%
$ 8.81 million $ 143,928
Feb 6, 2020 $ 0.00842
+9.36%
$ 8.42 million $ 423,983
Feb 5, 2020 $ 0.00769
-1.59%
$ 7.69 million $ 221,291
Feb 4, 2020 $ 0.00782
+3.94%
$ 7.82 million $ 352,781
Feb 3, 2020 $ 0.00752
+2.66%
$ 7.52 million $ 43,385
Feb 2, 2020 $ 0.00733
+0.07%
$ 7.33 million $ 69,116
Feb 1, 2020 $ 0.00732
-1.09%
$ 7.32 million $ 21,179
Jan 31, 2020 $ 0.0074
+4.43%
$ 7.4 million $ 20,750
Jan 30, 2020 $ 0.00709
+0.75%
$ 7.09 million $ 20,533
Jan 29, 2020 $ 0.00704
-0.90%
$ 7.04 million $ 15,987
Jan 28, 2020 $ 0.0071
+5.13%
$ 7.1 million $ 58,317
Jan 27, 2020 $ 0.00675
-0.28%
$ 6.75 million $ 42,787
Jan 26, 2020 $ 0.00677
+2.49%
$ 6.77 million $ 6,002
Jan 25, 2020 $ 0.00661
-1.74%
$ 6.61 million $ 9,050
Jan 24, 2020 $ 0.00673
+1.46%
$ 6.73 million $ 17,950
Jan 23, 2020 $ 0.00663
-5.51%
$ 6.63 million $ 34,382