SingularDTV Historical Data

SNGLS Page 28
Download
Date Close Price change Market cap Trading volume
Jul 6, 2019 $ 0.0129
-2.28%
$ 12.92 million $ 478,990
Jul 5, 2019 $ 0.0132
+1.70%
$ 13.22 million $ 93,873
Jul 4, 2019 $ 0.013
-3.67%
$ 13 million $ 230,774
Jul 3, 2019 $ 0.0135
+0.39%
$ 13.49 million $ 348,532
Jul 2, 2019 $ 0.0134
-5.38%
$ 13.44 million $ 134,755
Jul 1, 2019 $ 0.0142
+1.09%
$ 14.2 million $ 215,825
Jun 30, 2019 $ 0.0141
-3.75%
$ 14.05 million $ 173,054
Jun 29, 2019 $ 0.0146
+6.42%
$ 14.6 million $ 350,357
Jun 28, 2019 $ 0.0137
+4.79%
$ 13.72 million $ 513,232
Jun 27, 2019 $ 0.0131
-7.52%
$ 13.09 million $ 267,105
Jun 26, 2019 $ 0.0142
-8.05%
$ 14.15 million $ 401,465
Jun 25, 2019 $ 0.0154
-2.91%
$ 15.39 million $ 303,708
Jun 24, 2019 $ 0.0159
+2.73%
$ 15.86 million $ 392,487
Jun 23, 2019 $ 0.0154
-4.72%
$ 15.43 million $ 298,422
Jun 22, 2019 $ 0.0162
-0.66%
$ 16.2 million $ 288,195
Jun 21, 2019 $ 0.0163
-1.93%
$ 16.3 million $ 259,197
Jun 20, 2019 $ 0.0166
-4.80%
$ 16.62 million $ 266,051
Jun 19, 2019 $ 0.0173
+0.05%
$ 17.28 million $ 402,758
Jun 18, 2019 $ 0.0173
-1.40%
$ 17.28 million $ 221,782
Jun 17, 2019 $ 0.0175
-0.39%
$ 17.52 million $ 317,996
Jun 16, 2019 $ 0.0176
-0.43%
$ 17.59 million $ 514,547
Jun 15, 2019 $ 0.0177
+5.64%
$ 17.67 million $ 867,373
Jun 14, 2019 $ 0.0167
-5.92%
$ 16.72 million $ 1.18 million
Jun 13, 2019 $ 0.0178
-4.24%
$ 17.77 million $ 163,608
Jun 12, 2019 $ 0.0185
-0.05%
$ 18.5 million $ 294,905
Jun 11, 2019 $ 0.0187
+3.80%
$ 18.67 million $ 515,266
Jun 10, 2019 $ 0.0181
+6.72%
$ 18.14 million $ 380,047
Jun 9, 2019 $ 0.0171
-4.92%
$ 17.07 million $ 212,005
Jun 8, 2019 $ 0.018
+2.95%
$ 17.95 million $ 332,689
Jun 7, 2019 $ 0.0174
+3.36%
$ 17.44 million $ 182,334
Jun 6, 2019 $ 0.0169
-0.48%
$ 16.87 million $ 263,025
Jun 5, 2019 $ 0.017
+5.50%
$ 16.95 million $ 105,294
Jun 4, 2019 $ 0.0161
-6.78%
$ 16.14 million $ 124,659
Jun 3, 2019 $ 0.0173
-7.81%
$ 17.31 million $ 357,338
Jun 2, 2019 $ 0.0187
+7.81%
$ 18.72 million $ 236,414
Jun 1, 2019 $ 0.0174
-4.68%
$ 17.36 million $ 150,103
May 31, 2019 $ 0.0183
+7.81%
$ 18.29 million $ 162,107
May 30, 2019 $ 0.017
-9.00%
$ 16.97 million $ 541,856
May 29, 2019 $ 0.0187
+4.10%
$ 18.65 million $ 409,830
May 28, 2019 $ 0.0178
-0.17%
$ 17.84 million $ 750,473
May 27, 2019 $ 0.0179
+7.29%
$ 17.87 million $ 429,204
May 26, 2019 $ 0.0167
-1.47%
$ 16.73 million $ 679,808
May 25, 2019 $ 0.0171
+2.41%
$ 17.06 million $ 247,223
May 24, 2019 $ 0.0166
-9.25%
$ 16.65 million $ 730,375
May 23, 2019 $ 0.0184
+5.62%
$ 18.35 million $ 1.48 million
May 22, 2019 $ 0.0177
+9.57%
$ 17.66 million $ 4.3 million
May 21, 2019 $ 0.0162
+8.89%
$ 16.18 million $ 1.21 million
May 20, 2019 $ 0.015
+2.75%
$ 15 million $ 361,649
May 19, 2019 $ 0.0146
-0.49%
$ 14.6 million $ 280,729
May 18, 2019 $ 0.0147
+1.49%
$ 14.67 million $ 211,808