SingularDTV Historical Data

SNGLS Page 27
Download
Date Close Price change Market cap Trading volume
Aug 25, 2019 $ 0.0079
-5.92%
$ 7.9 million $ 207,920
Aug 24, 2019 $ 0.00839
+8.89%
$ 8.39 million $ 118,675
Aug 23, 2019 $ 0.00771
+1.57%
$ 7.71 million $ 55,071
Aug 22, 2019 $ 0.00759
+1.46%
$ 7.59 million $ 84,022
Aug 21, 2019 $ 0.00749
-1.78%
$ 7.49 million $ 72,890
Aug 20, 2019 $ 0.00762
+1.67%
$ 7.62 million $ 139,606
Aug 19, 2019 $ 0.00746
+1.50%
$ 7.46 million $ 718,174
Aug 18, 2019 $ 0.00735
+3.60%
$ 7.35 million $ 64,185
Aug 17, 2019 $ 0.00709
-1.13%
$ 7.09 million $ 89,480
Aug 16, 2019 $ 0.00714
+0.28%
$ 7.14 million $ 274,220
Aug 15, 2019 $ 0.00708
-4.92%
$ 7.08 million $ 75,479
Aug 14, 2019 $ 0.00743
-4.69%
$ 7.43 million $ 282,776
Aug 13, 2019 $ 0.00779
-2.76%
$ 7.79 million $ 43,652
Aug 12, 2019 $ 0.00802
+3.59%
$ 8.02 million $ 65,834
Aug 11, 2019 $ 0.00774
-2.92%
$ 7.74 million $ 61,896
Aug 10, 2019 $ 0.00798
+2.13%
$ 7.98 million $ 39,380
Aug 9, 2019 $ 0.00783
-5.08%
$ 7.83 million $ 103,421
Aug 8, 2019 $ 0.00826
+2.83%
$ 8.26 million $ 36,056
Aug 7, 2019 $ 0.00804
-0.34%
$ 8.04 million $ 60,061
Aug 6, 2019 $ 0.00806
-5.02%
$ 8.06 million $ 300,402
Aug 5, 2019 $ 0.00849
-6.83%
$ 8.49 million $ 159,337
Aug 4, 2019 $ 0.00911
-0.75%
$ 9.11 million $ 103,426
Aug 3, 2019 $ 0.00918
-5.78%
$ 9.18 million $ 56,632
Aug 2, 2019 $ 0.00974
+3.13%
$ 9.74 million $ 138,195
Aug 1, 2019 $ 0.00945
-12.69%
$ 9.45 million $ 177,091
Jul 31, 2019 $ 0.0108
+4.22%
$ 10.82 million $ 78,405
Jul 30, 2019 $ 0.0104
+1.75%
$ 10.38 million $ 106,445
Jul 29, 2019 $ 0.0102
+3.36%
$ 10.2 million $ 174,273
Jul 28, 2019 $ 0.00987
+5.11%
$ 9.87 million $ 200,288
Jul 27, 2019 $ 0.00939
-6.55%
$ 9.39 million $ 106,807
Jul 26, 2019 $ 0.0101
+12.66%
$ 10.05 million $ 80,115
Jul 25, 2019 $ 0.00892
-7.32%
$ 8.92 million $ 62,468
Jul 24, 2019 $ 0.00963
+0.87%
$ 9.63 million $ 97,402
Jul 23, 2019 $ 0.00954
-5.52%
$ 9.54 million $ 431,652
Jul 22, 2019 $ 0.0101
+1.34%
$ 10.1 million $ 976,551
Jul 21, 2019 $ 0.00997
+1.52%
$ 9.97 million $ 28,209
Jul 20, 2019 $ 0.00982
+1.96%
$ 9.82 million $ 35,460
Jul 19, 2019 $ 0.00963
-1.96%
$ 9.63 million $ 42,957
Jul 18, 2019 $ 0.00982
+8.35%
$ 9.82 million $ 52,067
Jul 17, 2019 $ 0.00906
+2.75%
$ 9.06 million $ 58,969
Jul 16, 2019 $ 0.00882
-14.69%
$ 8.82 million $ 245,590
Jul 15, 2019 $ 0.0103
+0.39%
$ 10.34 million $ 134,022
Jul 14, 2019 $ 0.0103
-9.40%
$ 10.3 million $ 92,598
Jul 13, 2019 $ 0.0114
-3.93%
$ 11.37 million $ 199,893
Jul 12, 2019 $ 0.0118
-0.09%
$ 11.83 million $ 262,779
Jul 11, 2019 $ 0.0118
-0.29%
$ 11.84 million $ 276,544
Jul 10, 2019 $ 0.0119
-0.24%
$ 11.88 million $ 251,201
Jul 9, 2019 $ 0.0119
-5.47%
$ 11.91 million $ 152,820
Jul 8, 2019 $ 0.0126
-4.94%
$ 12.6 million $ 213,093
Jul 7, 2019 $ 0.0133
+2.60%
$ 13.25 million $ 164,720