SingularDTV Historical Data

SNGLS Page 30
Download
Date Close Price change Market cap Trading volume
Mar 28, 2019 $ 0.0181
-2.28%
$ 18.1 million $ 539,194
Mar 27, 2019 $ 0.0186
-1.24%
$ 18.6 million $ 3.16 million
Mar 26, 2019 $ 0.0188
+15.54%
$ 18.81 million $ 6.24 million
Mar 25, 2019 $ 0.0163
-2.61%
$ 16.27 million $ 533,859
Mar 24, 2019 $ 0.0167
+0.36%
$ 16.7 million $ 115,580
Mar 23, 2019 $ 0.0166
+0.69%
$ 16.61 million $ 120,601
Mar 22, 2019 $ 0.0165
+1.27%
$ 16.53 million $ 108,734
Mar 21, 2019 $ 0.0163
-2.76%
$ 16.31 million $ 249,319
Mar 20, 2019 $ 0.0169
+2.23%
$ 16.86 million $ 284,518
Mar 19, 2019 $ 0.0166
+3.51%
$ 16.56 million $ 723,241
Mar 18, 2019 $ 0.016
-3.53%
$ 16.04 million $ 173,360
Mar 17, 2019 $ 0.0166
+0.08%
$ 16.6 million $ 257,447
Mar 16, 2019 $ 0.0166
-0.57%
$ 16.59 million $ 160,088
Mar 15, 2019 $ 0.0167
+2.70%
$ 16.68 million $ 361,201
Mar 14, 2019 $ 0.0162
-5.44%
$ 16.25 million $ 563,819
Mar 13, 2019 $ 0.0172
-3.19%
$ 17.18 million $ 308,601
Mar 12, 2019 $ 0.0178
+6.21%
$ 17.75 million $ 722,336
Mar 11, 2019 $ 0.0167
-8.01%
$ 16.71 million $ 557,713
Mar 10, 2019 $ 0.0182
-10.99%
$ 18.19 million $ 1.7 million
Mar 9, 2019 $ 0.0204
+24.41%
$ 20.44 million $ 2.96 million
Mar 8, 2019 $ 0.0164
+6.88%
$ 16.43 million $ 1.38 million
Mar 7, 2019 $ 0.0154
+6.39%
$ 15.37 million $ 846,503
Mar 6, 2019 $ 0.0144
-0.03%
$ 14.44 million $ 238,136
Mar 5, 2019 $ 0.0144
+4.33%
$ 14.45 million $ 214,150
Mar 4, 2019 $ 0.0139
-4.51%
$ 13.85 million $ 1.18 million
Mar 3, 2019 $ 0.0145
+6.88%
$ 14.5 million $ 681,715
Mar 2, 2019 $ 0.0136
+0.25%
$ 13.57 million $ 395,486
Mar 1, 2019 $ 0.0135
+2.79%
$ 13.54 million $ 254,592
Feb 28, 2019 $ 0.0132
+4.65%
$ 13.17 million $ 350,387
Feb 27, 2019 $ 0.0126
-6.05%
$ 12.59 million $ 379,893
Feb 26, 2019 $ 0.0134
+3.66%
$ 13.4 million $ 505,413
Feb 25, 2019 $ 0.0129
+5.06%
$ 12.93 million $ 308,488
Feb 24, 2019 $ 0.0123
-12.61%
$ 12.3 million $ 378,831
Feb 23, 2019 $ 0.0141
-6.81%
$ 14.08 million $ 785,779
Feb 22, 2019 $ 0.0151
+6.01%
$ 15.12 million $ 3.67 million
Feb 21, 2019 $ 0.0143
+9.93%
$ 14.26 million $ 2.19 million
Feb 20, 2019 $ 0.013
+4.38%
$ 12.97 million $ 114,746
Feb 19, 2019 $ 0.0124
+1.41%
$ 12.43 million $ 61,452
Feb 18, 2019 $ 0.0123
+3.98%
$ 12.26 million $ 119,224
Feb 17, 2019 $ 0.0118
+3.40%
$ 11.8 million $ 260,926
Feb 16, 2019 $ 0.0114
-0.36%
$ 11.41 million $ 62,182
Feb 15, 2019 $ 0.0114
-0.62%
$ 11.45 million $ 51,210
Feb 14, 2019 $ 0.0115
-2.44%
$ 11.52 million $ 48,567
Feb 13, 2019 $ 0.0118
+1.27%
$ 11.81 million $ 89,892
Feb 12, 2019 $ 0.0117
+0.28%
$ 11.67 million $ 60,764
Feb 11, 2019 $ 0.0116
-2.83%
$ 11.63 million $ 72,364
Feb 10, 2019 $ 0.012
-0.13%
$ 11.98 million $ 239,454
Feb 9, 2019 $ 0.012
+3.82%
$ 11.99 million $ 641,323
Feb 8, 2019 $ 0.0116
+8.83%
$ 11.56 million $ 132,967
Feb 7, 2019 $ 0.0106
+2.17%
$ 10.62 million $ 200,258