SingularDTV Historical Data

SNGLS Page 6
Download
Date Close Price change Market cap Trading volume
Apr 22 $ 0.0152
-20.13%
$ 15.23 million $ 5.32 million
Apr 15 $ 0.0191
+7.96%
$ 19.07 million $ 3.74 million
Apr 8 $ 0.0177
-9.31%
$ 17.66 million $ 2.36 million
Apr 1 $ 0.0195
+0.56%
$ 19.52 million $ 5.21 million
Mar 25 $ 0.0195
+16.48%
$ 19.45 million $ 12.1 million
Mar 18 $ 0.0167
+0.45%
$ 16.7 million $ 1.78 million
Mar 11 $ 0.0166
-8.59%
$ 16.6 million $ 2.93 million
Mar 4 $ 0.0182
+25.40%
$ 18.19 million $ 8.51 million
Feb 25 $ 0.0145
+17.86%
$ 14.5 million $ 2.88 million
Feb 18 $ 0.0123
+4.34%
$ 12.3 million $ 7.32 million
Feb 11 $ 0.0118
-1.46%
$ 11.8 million $ 645,905
Feb 4 $ 0.012
+2.20%
$ 11.98 million $ 1.79 million
Jan 28 $ 0.0117
-19.37%
$ 11.72 million $ 4.18 million
Jan 21 $ 0.0145
+24.62%
$ 14.53 million $ 3.24 million
Jan 14 $ 0.0117
+25.92%
$ 11.66 million $ 4.99 million
Jan 7 $ 0.00926
-18.32%
$ 9.26 million $ 926,895
Dec 31 $ 0.0113
+4.30%
$ 11.34 million $ 2.5 million
Dec 24 $ 0.0109
-1.20%
$ 10.86 million $ 2.38 million
Dec 17 $ 0.011
+28.22%
$ 10.99 million $ 2.47 million
Dec 10 $ 0.00857
-17.42%
$ 8.57 million $ 1.62 million
Dec 3 $ 0.0104
-29.23%
$ 10.4 million $ 1.59 million
Nov 26 $ 0.0146
+26.41%
$ 0 $ 1.1 million
Nov 19 $ 0.014
-34.87%
$ 0 $ 33,138
Nov 12 $ 0.0205
-28.90%
$ 0 $ 42,015
Nov 5 $ 0.0299
+5.19%
$ -- $ 45,118
Oct 29 $ 0.0297
+7.88%
$ -- $ 44,615
Oct 22 $ 0.0265
+0.07%
$ -- $ 45,386
Oct 15 $ 0.0257
-12.36%
$ -- $ 45,526
Oct 8 $ 0.0232
-7.53%
$ -- $ 45,209
Oct 1 $ 0.0251
+5.51%
$ -- $ 46,009
Sep 24 $ 0.0236
-7.73%
$ -- $ 46,045
Sep 17 $ 0.0252
+17.52%
$ -- $ 45,403
Sep 10 $ 0.02
+8.16%
$ -- $ 44,787
Sep 3 $ 0.02
-24.21%
$ -- $ 48,379
Aug 27 $ 0.0248
+9.65%
$ -- $ 48,526
Aug 20 $ 0.0228
+2.01%
$ -- $ 45,658
Aug 13 $ 0.0234
+3.98%
$ -- $ 44,494
Aug 6 $ 0.022
-23.26%
$ -- $ 46,665
Jul 30 $ 0.0296
-17.22%
$ -- $ 54,236
Jul 23 $ 0.035
-5.57%
$ -- $ 55,805
Jul 16 $ 0.0376
+5.16%
$ -- $ 49,333
Jul 9 $ 0.0347
-15.22%
$ -- $ 45,290
Jul 2 $ 0.0377
+4.50%
$ -- $ 45,938
Jun 25 $ 0.0344
-4.76%
$ -- $ 42,965
Jun 18 $ 0.0378
-12.83%
$ -- $ 45,840
Jun 11 $ 0.0424
-20.56%
$ -- $ 46,933
Jun 4 $ 0.0586
-12.76%
$ -- $ 45,745
May 28 $ 0.0656
+0.34%
$ -- $ 51,982
May 21 $ 0.0687
-16.36%
$ -- $ 55,515
May 14 $ 0.0809
-8.68%
$ -- $ 58,900