SingularDTV Historical Data

SNGLS Page 29
Download
Date Close Price change Market cap Trading volume
May 17, 2019 $ 0.0145
-5.05%
$ 14.45 million $ 373,127
May 16, 2019 $ 0.0153
-1.81%
$ 15.29 million $ 403,103
May 15, 2019 $ 0.0157
+14.05%
$ 15.67 million $ 1.36 million
May 14, 2019 $ 0.0137
+2.84%
$ 13.74 million $ 237,132
May 13, 2019 $ 0.0133
-2.86%
$ 13.29 million $ 164,489
May 12, 2019 $ 0.0137
-2.29%
$ 13.68 million $ 175,414
May 11, 2019 $ 0.0139
+4.61%
$ 13.94 million $ 206,194
May 10, 2019 $ 0.0133
+14.05%
$ 13.33 million $ 332,135
May 9, 2019 $ 0.0117
-15.55%
$ 11.69 million $ 202,134
May 8, 2019 $ 0.0137
-5.49%
$ 13.74 million $ 155,952
May 7, 2019 $ 0.0145
-6.15%
$ 14.54 million $ 184,134
May 6, 2019 $ 0.0155
+1.62%
$ 15.49 million $ 241,764
May 5, 2019 $ 0.0152
+1.42%
$ 15.24 million $ 70,719
May 4, 2019 $ 0.015
-1.95%
$ 15.03 million $ 78,500
May 3, 2019 $ 0.0153
-2.33%
$ 15.33 million $ 153,998
May 2, 2019 $ 0.0157
+1.32%
$ 15.69 million $ 215,768
May 1, 2019 $ 0.0155
+0.02%
$ 15.49 million $ 71,587
Apr 30, 2019 $ 0.0154
+3.99%
$ 15.39 million $ 98,408
Apr 29, 2019 $ 0.0148
-3.06%
$ 14.8 million $ 105,232
Apr 28, 2019 $ 0.0152
-3.21%
$ 15.23 million $ 164,149
Apr 27, 2019 $ 0.0157
+6.07%
$ 15.73 million $ 157,847
Apr 26, 2019 $ 0.0148
-4.57%
$ 14.83 million $ 160,460
Apr 25, 2019 $ 0.0155
-12.58%
$ 15.54 million $ 370,840
Apr 24, 2019 $ 0.0178
-3.72%
$ 17.78 million $ 287,446
Apr 23, 2019 $ 0.0185
-10.31%
$ 18.52 million $ 1.24 million
Apr 22, 2019 $ 0.0208
+8.84%
$ 20.75 million $ 2.93 million
Apr 21, 2019 $ 0.0191
-3.80%
$ 19.07 million $ 220,068
Apr 20, 2019 $ 0.0199
+2.25%
$ 19.87 million $ 393,067
Apr 19, 2019 $ 0.0194
+4.88%
$ 19.43 million $ 824,408
Apr 18, 2019 $ 0.0184
+6.27%
$ 18.43 million $ 1.88 million
Apr 17, 2019 $ 0.0173
+0.98%
$ 17.34 million $ 90,593
Apr 16, 2019 $ 0.0172
+2.26%
$ 17.17 million $ 121,286
Apr 15, 2019 $ 0.0167
-5.45%
$ 16.7 million $ 208,204
Apr 14, 2019 $ 0.0177
+3.95%
$ 17.66 million $ 571,591
Apr 13, 2019 $ 0.017
+1.21%
$ 16.99 million $ 118,000
Apr 12, 2019 $ 0.0168
+2.73%
$ 16.79 million $ 220,375
Apr 11, 2019 $ 0.0163
-11.13%
$ 16.33 million $ 338,573
Apr 10, 2019 $ 0.0185
-1.53%
$ 18.47 million $ 632,178
Apr 9, 2019 $ 0.0188
-1.64%
$ 18.76 million $ 251,910
Apr 8, 2019 $ 0.0191
-2.09%
$ 19.07 million $ 225,683
Apr 7, 2019 $ 0.0195
+5.45%
$ 19.52 million $ 615,578
Apr 6, 2019 $ 0.0185
-1.58%
$ 18.51 million $ 213,312
Apr 5, 2019 $ 0.0188
+3.22%
$ 18.81 million $ 442,125
Apr 4, 2019 $ 0.0182
+0.47%
$ 18.18 million $ 327,164
Apr 3, 2019 $ 0.018
-4.89%
$ 18.01 million $ 924,123
Apr 2, 2019 $ 0.0189
+0.57%
$ 18.94 million $ 1.67 million
Apr 1, 2019 $ 0.0188
-3.19%
$ 18.8 million $ 1.01 million
Mar 31, 2019 $ 0.0195
+4.92%
$ 19.45 million $ 728,636
Mar 30, 2019 $ 0.0186
+2.00%
$ 18.62 million $ 256,732
Mar 29, 2019 $ 0.0184
+1.61%
$ 18.39 million $ 646,228