SingularDTV Historical Data

SNGLS Page 25
Download
Date Close Price change Market cap Trading volume
Dec 3, 2019 $ 0.0096
+0.23%
$ 9.6 million $ 175,360
Dec 2, 2019 $ 0.00958
+3.86%
$ 9.58 million $ 251,872
Dec 1, 2019 $ 0.00923
-1.17%
$ 9.23 million $ 94,612
Nov 30, 2019 $ 0.00934
-3.93%
$ 9.34 million $ 387,690
Nov 29, 2019 $ 0.00973
+6.50%
$ 9.73 million $ 686,311
Nov 28, 2019 $ 0.00913
+5.99%
$ 9.13 million $ 615,624
Nov 27, 2019 $ 0.00864
-1.69%
$ 8.64 million $ 151,344
Nov 26, 2019 $ 0.00878
+1.45%
$ 8.78 million $ 276,998
Nov 25, 2019 $ 0.00863
+13.39%
$ 8.63 million $ 190,667
Nov 24, 2019 $ 0.00761
-9.39%
$ 7.61 million $ 77,515
Nov 23, 2019 $ 0.0084
+6.95%
$ 8.4 million $ 95,311
Nov 22, 2019 $ 0.00783
-4.12%
$ 7.83 million $ 145,753
Nov 21, 2019 $ 0.00816
-8.85%
$ 8.16 million $ 57,239
Nov 20, 2019 $ 0.00896
-2.70%
$ 8.96 million $ 35,415
Nov 19, 2019 $ 0.0092
-3.48%
$ 9.2 million $ 167,606
Nov 18, 2019 $ 0.00954
-6.20%
$ 9.54 million $ 619,249
Nov 17, 2019 $ 0.0102
+8.69%
$ 10.17 million $ 1.86 million
Nov 16, 2019 $ 0.00937
+1.86%
$ 9.37 million $ 79,186
Nov 15, 2019 $ 0.0092
-4.74%
$ 9.2 million $ 81,202
Nov 14, 2019 $ 0.00965
-3.93%
$ 9.65 million $ 39,706
Nov 13, 2019 $ 0.01
-2.31%
$ 10.05 million $ 59,159
Nov 12, 2019 $ 0.0103
+4.88%
$ 10.29 million $ 176,205
Nov 11, 2019 $ 0.00981
+1.18%
$ 9.81 million $ 378,557
Nov 10, 2019 $ 0.00971
+6.23%
$ 9.71 million $ 1.06 million
Nov 9, 2019 $ 0.00914
+1.28%
$ 9.14 million $ 66,073
Nov 8, 2019 $ 0.00902
-5.29%
$ 9.02 million $ 63,376
Nov 7, 2019 $ 0.00953
-0.32%
$ 9.53 million $ 87,480
Nov 6, 2019 $ 0.00956
-0.88%
$ 9.56 million $ 51,561
Nov 5, 2019 $ 0.00963
+1.17%
$ 9.63 million $ 118,756
Nov 4, 2019 $ 0.00952
-0.67%
$ 9.52 million $ 231,701
Nov 3, 2019 $ 0.00958
-1.02%
$ 9.58 million $ 361,197
Nov 2, 2019 $ 0.00968
+0.94%
$ 9.68 million $ 57,845
Nov 1, 2019 $ 0.00959
-1.98%
$ 9.59 million $ 137,076
Oct 31, 2019 $ 0.00978
+3.77%
$ 9.78 million $ 783,581
Oct 30, 2019 $ 0.00943
+2.59%
$ 9.43 million $ 187,336
Oct 29, 2019 $ 0.00919
-1.20%
$ 9.19 million $ 110,168
Oct 28, 2019 $ 0.0093
+0.27%
$ 9.3 million $ 196,739
Oct 27, 2019 $ 0.00928
+0.48%
$ 9.28 million $ 178,889
Oct 26, 2019 $ 0.00919
-4.47%
$ 9.19 million $ 273,647
Oct 25, 2019 $ 0.00961
+4.86%
$ 9.61 million $ 201,699
Oct 24, 2019 $ 0.00917
+2.15%
$ 9.17 million $ 60,788
Oct 23, 2019 $ 0.00897
-10.66%
$ 8.97 million $ 128,431
Oct 22, 2019 $ 0.01
-1.68%
$ 10.05 million $ 150,941
Oct 21, 2019 $ 0.0102
+0.61%
$ 10.22 million $ 372,437
Oct 20, 2019 $ 0.0102
-2.37%
$ 10.16 million $ 123,124
Oct 19, 2019 $ 0.0104
+3.87%
$ 10.39 million $ 171,020
Oct 18, 2019 $ 0.01
-1.65%
$ 10.01 million $ 108,647
Oct 17, 2019 $ 0.0102
+1.85%
$ 10.18 million $ 107,403
Oct 16, 2019 $ 0.00999
-6.06%
$ 9.99 million $ 170,881
Oct 15, 2019 $ 0.0106
-6.76%
$ 10.64 million $ 335,180