SingularDTV Historical Data

SNGLS Page 5
Download
Date Close Price change Market cap Trading volume
Apr 6 $ 0.00617
+3.10%
$ 6.17 million $ 1.47 million
Mar 30 $ 0.00599
+31.92%
$ 5.99 million $ 2.9 million
Mar 23 $ 0.00454
+8.18%
$ 4.54 million $ 494,320
Mar 16 $ 0.0042
+1.55%
$ 4.2 million $ 595,950
Mar 9 $ 0.00414
-52.41%
$ 4.14 million $ 2.3 million
Mar 2 $ 0.00869
+9.17%
$ 8.69 million $ 1.96 million
Feb 24 $ 0.00797
-14.98%
$ 7.97 million $ 460,939
Feb 17 $ 0.00937
-6.80%
$ 9.37 million $ 297,042
Feb 10 $ 0.0101
+0.69%
$ 10.06 million $ 1.27 million
Feb 3 $ 0.00999
+36.30%
$ 9.99 million $ 1.63 million
Jan 27 $ 0.00733
+8.21%
$ 7.33 million $ 248,669
Jan 20 $ 0.00677
-5.11%
$ 6.77 million $ 627,503
Jan 13 $ 0.00713
+5.25%
$ 7.13 million $ 866,041
Jan 6 $ 0.00678
-5.37%
$ 6.78 million $ 2.6 million
Dec 30 $ 0.00716
-4.33%
$ 7.16 million $ 1.17 million
Dec 23 $ 0.00749
+2.71%
$ 7.49 million $ 1.74 million
Dec 16 $ 0.00729
-9.06%
$ 7.29 million $ 1.02 million
Dec 9 $ 0.00801
-8.83%
$ 8.01 million $ 977,812
Dec 2 $ 0.00879
-4.73%
$ 8.79 million $ 1.72 million
Nov 25 $ 0.00923
+21.20%
$ 9.23 million $ 2.4 million
Nov 18 $ 0.00761
-25.11%
$ 7.61 million $ 1.2 million
Nov 11 $ 0.0102
+4.87%
$ 10.17 million $ 2.68 million
Nov 4 $ 0.00971
+1.32%
$ 9.71 million $ 1.68 million
Oct 28 $ 0.00958
+3.27%
$ 9.58 million $ 1.83 million
Oct 21 $ 0.00928
-8.62%
$ 9.28 million $ 1.37 million
Oct 14 $ 0.0102
-12.20%
$ 10.16 million $ 1.46 million
Oct 7 $ 0.0116
+17.02%
$ 11.57 million $ 3.91 million
Sep 30 $ 0.00991
+11.11%
$ 9.91 million $ 3.98 million
Sep 23 $ 0.00892
-12.95%
$ 8.92 million $ 4.84 million
Sep 16 $ 0.0102
+41.11%
$ 10.25 million $ 5.11 million
Sep 9 $ 0.00726
+10.97%
$ 7.26 million $ 937,865
Sep 2 $ 0.00654
-10.31%
$ 6.54 million $ 1.14 million
Aug 26 $ 0.00732
-7.39%
$ 7.32 million $ 1.61 million
Aug 19 $ 0.0079
+7.47%
$ 7.9 million $ 1.4 million
Aug 12 $ 0.00735
-5.09%
$ -- $ 895,625
Aug 5 $ 0.00774
-15.02%
$ -- $ 760,553
Jul 29 $ 0.00911
-7.72%
$ 9.11 million $ 834,467
Jul 22 $ 0.00987
-0.95%
$ 9.87 million $ 1.96 million
Jul 15 $ 0.00997
-3.23%
$ 9.97 million $ 597,273
Jul 8 $ 0.0103
-22.27%
$ 10.3 million $ 1.45 million
Jul 1 $ 0.0133
-5.69%
$ 13.25 million $ 1.67 million
Jun 24 $ 0.0141
-8.96%
$ 14.05 million $ 2.4 million
Jun 17 $ 0.0154
-12.27%
$ 15.43 million $ 2.05 million
Jun 10 $ 0.0176
+3.51%
$ 17.59 million $ 3.92 million
Jun 3 $ 0.0171
-9.10%
$ 17.07 million $ 1.58 million
May 27 $ 0.0187
+12.41%
$ 18.72 million $ 2.68 million
May 20 $ 0.0167
+14.64%
$ 16.73 million $ 9.01 million
May 13 $ 0.0146
+6.65%
$ 14.6 million $ 3.03 million
May 6 $ 0.0137
-10.23%
$ 13.68 million $ 1.5 million
Apr 29 $ 0.0152
-0.16%
$ 15.24 million $ 794,211