SingularDTV Historical Data

SNGLS Page 31
Download
Date Close Price change Market cap Trading volume
Feb 6, 2019 $ 0.0104
-8.23%
$ 10.4 million $ 246,632
Feb 5, 2019 $ 0.0113
-2.15%
$ 11.33 million $ 135,432
Feb 4, 2019 $ 0.0116
-1.18%
$ 11.58 million $ 193,238
Feb 3, 2019 $ 0.0117
-2.49%
$ 11.72 million $ 434,175
Feb 2, 2019 $ 0.012
-0.56%
$ 12.01 million $ 108,799
Feb 1, 2019 $ 0.0121
-0.90%
$ 12.08 million $ 196,498
Jan 31, 2019 $ 0.0122
-13.36%
$ 12.19 million $ 24,237
Jan 30, 2019 $ 0.0141
-1.32%
$ 14.07 million $ 276,968
Jan 29, 2019 $ 0.0143
-5.40%
$ 14.26 million $ 838,467
Jan 28, 2019 $ 0.0151
+3.75%
$ 15.08 million $ 2.3 million
Jan 27, 2019 $ 0.0145
+5.69%
$ 14.53 million $ 931,893
Jan 26, 2019 $ 0.0138
+5.91%
$ 13.75 million $ 329,276
Jan 25, 2019 $ 0.013
+0.23%
$ 12.99 million $ 116,438
Jan 24, 2019 $ 0.013
+1.77%
$ 12.96 million $ 509,094
Jan 23, 2019 $ 0.0127
+6.50%
$ 12.72 million $ 867,484
Jan 22, 2019 $ 0.0119
+3.86%
$ 11.91 million $ 405,343
Jan 21, 2019 $ 0.0115
-1.63%
$ 11.47 million $ 83,879
Jan 20, 2019 $ 0.0117
-8.90%
$ 11.66 million $ 211,708
Jan 19, 2019 $ 0.0128
+7.04%
$ 12.8 million $ 954,257
Jan 18, 2019 $ 0.0119
+10.48%
$ 11.9 million $ 1.19 million
Jan 17, 2019 $ 0.0108
-5.46%
$ 10.79 million $ 255,949
Jan 16, 2019 $ 0.0114
-1.60%
$ 11.42 million $ 1.07 million
Jan 15, 2019 $ 0.0117
+17.64%
$ 11.73 million $ 1.23 million
Jan 14, 2019 $ 0.00997
+7.68%
$ 9.97 million $ 70,743
Jan 13, 2019 $ 0.00926
-6.45%
$ 9.26 million $ 247,078
Jan 12, 2019 $ 0.0099
+2.87%
$ 9.9 million $ 58,935
Jan 11, 2019 $ 0.00962
+1.08%
$ 9.62 million $ 68,633
Jan 10, 2019 $ 0.00956
-11.81%
$ 9.56 million $ 144,741
Jan 9, 2019 $ 0.0108
+0.31%
$ 10.84 million $ 112,328
Jan 8, 2019 $ 0.0108
-0.81%
$ 10.81 million $ 167,532
Jan 7, 2019 $ 0.0109
-3.90%
$ 10.89 million $ 127,649
Jan 6, 2019 $ 0.0113
+3.62%
$ 11.34 million $ 627,049
Jan 5, 2019 $ 0.0109
+7.45%
$ 10.91 million $ 848,490
Jan 4, 2019 $ 0.0102
+0.53%
$ 10.16 million $ 161,441
Jan 3, 2019 $ 0.0101
-4.77%
$ 10.11 million $ 145,398
Jan 2, 2019 $ 0.0106
+2.74%
$ 10.6 million $ 188,228
Jan 1, 2019 $ 0.0103
+4.75%
$ 10.31 million $ 178,780
Dec 31, 2018 $ 0.00984
-9.51%
$ 9.84 million $ 351,597
Dec 30, 2018 $ 0.0109
+10.52%
$ 10.86 million $ 950,178
Dec 29, 2018 $ 0.00983
-5.56%
$ 9.83 million $ 130,697
Dec 28, 2018 $ 0.0104
+11.60%
$ 10.42 million $ 146,906
Dec 27, 2018 $ 0.00933
-8.95%
$ 9.33 million $ 177,336
Dec 26, 2018 $ 0.0103
+2.59%
$ 10.25 million $ 268,398
Dec 25, 2018 $ 0.00996
-14.12%
$ 9.96 million $ 252,267
Dec 24, 2018 $ 0.0116
+5.38%
$ 11.59 million $ 451,641
Dec 23, 2018 $ 0.011
+1.35%
$ 10.99 million $ 199,202
Dec 22, 2018 $ 0.0108
+4.07%
$ 10.84 million $ 209,574
Dec 21, 2018 $ 0.0104
-5.82%
$ 10.42 million $ 276,681
Dec 20, 2018 $ 0.0111
+10.57%
$ 11.07 million $ 1.03 million
Dec 19, 2018 $ 0.01
+0.94%
$ 10.02 million $ 456,126