SingularDTV Historical Data

SNGLS Page 26
Download
Date Close Price change Market cap Trading volume
Oct 14, 2019 $ 0.0114
-1.36%
$ 11.41 million $ 444,512
Oct 13, 2019 $ 0.0116
+8.41%
$ 11.57 million $ 846,046
Oct 12, 2019 $ 0.0107
-0.27%
$ 10.67 million $ 89,017
Oct 11, 2019 $ 0.0107
-5.08%
$ 10.71 million $ 242,113
Oct 10, 2019 $ 0.0113
-9.66%
$ 11.29 million $ 1.33 million
Oct 9, 2019 $ 0.0125
+22.01%
$ 12.46 million $ 1.03 million
Oct 8, 2019 $ 0.0102
-3.03%
$ 10.19 million $ 188,811
Oct 7, 2019 $ 0.0105
+6.27%
$ 10.5 million $ 188,286
Oct 6, 2019 $ 0.00991
-4.54%
$ 9.91 million $ 179,946
Oct 5, 2019 $ 0.0104
-0.24%
$ 10.38 million $ 200,482
Oct 4, 2019 $ 0.0104
-0.52%
$ 10.45 million $ 304,555
Oct 3, 2019 $ 0.0105
-3.09%
$ 10.5 million $ 1.14 million
Oct 2, 2019 $ 0.0108
+9.24%
$ 10.84 million $ 486,921
Oct 1, 2019 $ 0.00992
+8.74%
$ 9.92 million $ 1.03 million
Sep 30, 2019 $ 0.00912
+2.27%
$ 9.12 million $ 645,625
Sep 29, 2019 $ 0.00892
-7.85%
$ 8.92 million $ 479,641
Sep 28, 2019 $ 0.00968
+3.18%
$ 9.68 million $ 1.03 million
Sep 27, 2019 $ 0.00938
+15.16%
$ 9.38 million $ 582,285
Sep 26, 2019 $ 0.00815
+5.36%
$ 8.15 million $ 654,356
Sep 25, 2019 $ 0.00772
+0.14%
$ 7.72 million $ 257,283
Sep 24, 2019 $ 0.00763
-16.33%
$ 7.63 million $ 354,978
Sep 23, 2019 $ 0.00912
-10.95%
$ 9.12 million $ 1.48 million
Sep 22, 2019 $ 0.0102
+9.92%
$ 10.25 million $ 2.97 million
Sep 21, 2019 $ 0.00932
+4.26%
$ 9.32 million $ 185,060
Sep 20, 2019 $ 0.00894
+4.99%
$ 8.94 million $ 276,002
Sep 19, 2019 $ 0.00852
+1.79%
$ 8.52 million $ 1.07 million
Sep 18, 2019 $ 0.00837
+12.66%
$ 8.37 million $ 452,685
Sep 17, 2019 $ 0.00743
+2.48%
$ 7.43 million $ 87,155
Sep 16, 2019 $ 0.00725
-0.15%
$ 7.25 million $ 71,266
Sep 15, 2019 $ 0.00726
+5.83%
$ 7.26 million $ 90,744
Sep 14, 2019 $ 0.00686
-0.12%
$ 6.86 million $ 27,601
Sep 13, 2019 $ 0.00687
+5.17%
$ 6.87 million $ 99,324
Sep 12, 2019 $ 0.00653
-5.97%
$ 6.53 million $ 63,461
Sep 11, 2019 $ 0.00693
-2.27%
$ 6.93 million $ 98,319
Sep 10, 2019 $ 0.0071
-1.52%
$ 7.1 million $ 179,607
Sep 9, 2019 $ 0.0072
+10.01%
$ 7.2 million $ 378,809
Sep 8, 2019 $ 0.00654
+1.19%
$ 6.54 million $ 175,914
Sep 7, 2019 $ 0.00647
+4.59%
$ 6.47 million $ 744,051
Sep 6, 2019 $ 0.00619
-6.37%
$ 6.19 million $ 61,211
Sep 5, 2019 $ 0.00661
-0.55%
$ 6.61 million $ 18,008
Sep 4, 2019 $ 0.00663
-1.10%
$ 6.63 million $ 15,076
Sep 3, 2019 $ 0.0067
-4.75%
$ 6.7 million $ 56,221
Sep 2, 2019 $ 0.00704
-3.51%
$ 7.04 million $ 68,254
Sep 1, 2019 $ 0.00732
+1.54%
$ 7.32 million $ 44,355
Aug 31, 2019 $ 0.0072
+1.29%
$ 7.2 million $ 42,724
Aug 30, 2019 $ 0.00711
+3.60%
$ 7.11 million $ 36,160
Aug 29, 2019 $ 0.00687
-6.31%
$ 6.87 million $ 167,947
Aug 28, 2019 $ 0.00733
-8.48%
$ 7.33 million $ 113,861
Aug 27, 2019 $ 0.00801
-0.97%
$ 8.01 million $ 81,774
Aug 26, 2019 $ 0.00806
+2.02%
$ 8.06 million $ 1.12 million