SingularDTV Historical Data

SNGLS Page 4
Download
Date Close Price change Market cap Trading volume
Mar 22 $ 0.0263
-18.68%
$ 15.79 million $ 14.81 million
Mar 15 $ 0.0324
+29.04%
$ 19.41 million $ 40.13 million
Mar 8 $ 0.0251
+95.66%
$ 15.06 million $ 43.87 million
Mar 1 $ 0.0128
+23.55%
$ 7.7 million $ 6.52 million
Feb 22 $ 0.0104
-33.37%
$ 6.23 million $ 7.82 million
Feb 15 $ 0.0156
+4.02%
$ 9.35 million $ 14.58 million
Feb 8 $ 0.0147
+70.42%
$ 8.8 million $ 27.46 million
Feb 1 $ 0.00861
+9.03%
$ 5.17 million $ 22.68 million
Jan 25 $ 0.00889
+44.25%
$ 5.33 million $ 9.47 million
Jan 18 $ 0.00646
+6.31%
$ 3.88 million $ 3.17 million
Jan 11 $ 0.00608
+13.05%
$ 3.65 million $ 14.23 million
Jan 4 $ 0.00538
+2.02%
$ 3.23 million $ 3.02 million
Dec 28 $ 0.00527
+22.11%
$ 3.16 million $ 10.02 million
Dec 21 $ 0.00448
-21.32%
$ 2.69 million $ 2.75 million
Dec 14 $ 0.00553
+7.38%
$ 3.32 million $ 4.57 million
Dec 7 $ 0.0052
-11.81%
$ -- $ 1 million
Nov 30 $ 0.0058
-7.60%
$ -- $ 1.3 million
Nov 23 $ 0.00627
-2.61%
$ -- $ 4.08 million
Nov 16 $ 0.00644
+6.14%
$ 3.86 million $ 4.56 million
Nov 9 $ 0.00607
+8.92%
$ 3.64 million $ 2.87 million
Nov 2 $ 0.00557
+9.88%
$ 3.34 million $ 1.91 million
Oct 26 $ 0.00501
-4.03%
$ 3 million $ 2.29 million
Oct 19 $ 0.00522
-12.27%
$ 3.13 million $ 2.68 million
Oct 12 $ 0.00595
-10.59%
$ 3.57 million $ 1.52 million
Oct 5 $ 0.00665
+2.16%
$ 3.99 million $ 1.83 million
Sep 28 $ 0.00651
-7.75%
$ 3.91 million $ 1.51 million
Sep 21 $ 0.00706
-11.54%
$ 4.23 million $ 26.59 million
Sep 14 $ 0.00798
+3.54%
$ 4.79 million $ 2.04 million
Sep 7 $ 0.0077
-4.41%
$ 4.62 million $ 2.62 million
Aug 31 $ 0.00806
-30.97%
$ 4.84 million $ 3.93 million
Aug 24 $ 0.0117
+17.65%
$ 7 million $ 5.94 million
Aug 17 $ 0.00992
-14.50%
$ 5.95 million $ 10.6 million
Aug 10 $ 0.0116
+18.56%
$ 6.96 million $ 13.69 million
Aug 3 $ 0.00978
+9.05%
$ 5.87 million $ 9.84 million
Jul 27 $ 0.00897
-14.35%
$ 5.38 million $ 5.45 million
Jul 20 $ 0.0105
+4.36%
$ 6.28 million $ 5.57 million
Jul 13 $ 0.01
-4.52%
$ 6.02 million $ 4.93 million
Jul 6 $ 0.0105
+2.95%
$ 6.3 million $ 2.84 million
Jun 29 $ 0.0102
-5.49%
$ 6.13 million $ 2.62 million
Jun 22 $ 0.0108
-15.16%
$ 6.48 million $ 3.14 million
Jun 15 $ 0.0127
-26.11%
$ 7.64 million $ 10.88 million
Jun 8 $ 0.0172
+24.69%
$ 10.33 million $ 14.21 million
Jun 1 $ 0.0138
+2.48%
$ 8.29 million $ 11.89 million
May 25 $ 0.0135
+55.27%
$ 8.09 million $ 15.74 million
May 18 $ 0.00868
+15.54%
$ 5.21 million $ 3.52 million
May 11 $ 0.00751
+1.54%
$ 4.51 million $ 2.79 million
May 4 $ 0.0074
-15.69%
$ 4.44 million $ 5.98 million
Apr 27 $ 0.00878
+18.44%
$ 8.78 million $ 7.27 million
Apr 20 $ 0.00741
+14.48%
$ 7.41 million $ 4.1 million
Apr 13 $ 0.00647
+4.93%
$ 6.47 million $ 3.35 million