Canada Markets open in 9 hrs 19 mins

SingularDTV USD (SNGLS-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.0060+0.0003 (+4.59%)
As of 5:10AM GMT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 27, 20210.00580.00610.00570.00600.006063,704
Jan. 26, 2021------
Jan. 25, 2021------
Jan. 24, 2021------
Jan. 23, 2021------
Jan. 22, 2021------
Jan. 21, 2021------
Jan. 20, 2021------
Jan. 19, 20210.00680.00700.00590.00610.0061470,234
Jan. 18, 20210.00610.00720.00590.00680.0068443,019
Jan. 17, 20210.00650.00660.00560.00610.0061244,578
Jan. 16, 20210.00550.00790.00530.00650.00654,985,777
Jan. 15, 20210.00540.00590.00490.00550.0055162,121
Jan. 14, 20210.00550.00590.00520.00540.005465,308
Jan. 13, 20210.00540.00570.00480.00560.0056113,561
Jan. 12, 20210.00530.00630.00510.00540.0054311,529
Jan. 11, 20210.00570.00750.00430.00530.0053692,716
Jan. 10, 20210.00600.00650.00500.00530.0053128,302
Jan. 09, 20210.00530.00610.00520.00600.0060122,602
Jan. 08, 20210.00550.00610.00480.00530.0053151,913
Jan. 07, 20210.00550.00600.00510.00550.0055178,623
Jan. 06, 20210.00540.00570.00480.00550.0055251,475
Jan. 05, 20210.00510.00580.00490.00540.0054161,202
Jan. 04, 20210.00520.00600.00460.00510.0051207,286
Jan. 03, 20210.00480.00610.00450.00520.0052475,826
Jan. 02, 20210.00500.00700.00460.00480.00481,009,808
Jan. 01, 20210.00400.01080.00380.00500.00502,559,333
Dec. 31, 20200.00400.00430.00370.00400.004034,820
Dec. 30, 20200.00410.00440.00360.00400.004076,488
Dec. 29, 20200.00430.00450.00370.00410.0041118,059
Dec. 28, 20200.00440.00460.00400.00430.004352,843
Dec. 27, 20200.00420.00500.00420.00440.0044173,453
Dec. 26, 20200.00390.00470.00320.00420.0042213,878
Dec. 25, 20200.00400.00440.00360.00390.003980,675
Dec. 24, 20200.00440.00440.00330.00400.0040179,527
Dec. 23, 20200.00490.00490.00410.00440.0044159,584
Dec. 22, 20200.00500.00560.00470.00470.0047143,814
Dec. 21, 20200.00560.00610.00440.00500.0050306,052
Dec. 20, 20200.00480.00610.00450.00560.0056800,093
Dec. 19, 20200.00460.00530.00460.00480.0048149,148
Dec. 18, 20200.00450.00500.00450.00460.004669,471
Dec. 17, 20200.00470.00500.00430.00450.0045149,408
Dec. 16, 20200.00490.00510.00440.00470.0047182,403
Dec. 15, 20200.00480.00520.00460.00490.0049239,885
Dec. 14, 20200.00540.00560.00440.00480.0048473,963
Dec. 13, 20200.00550.00550.00510.00540.005465,944
Dec. 12, 20200.00520.00550.00500.00550.005573,917
Dec. 11, 20200.00510.00540.00480.00520.0052107,313
Dec. 10, 20200.00540.00540.00490.00510.0051107,155
Dec. 09, 20200.00550.00560.00520.00540.005437,709
Dec. 08, 20200.00590.00600.00530.00530.005351,244
Dec. 07, 20200.00580.00600.00560.00590.005948,819
Dec. 06, 20200.00590.00600.00560.00580.0058123,979
Dec. 05, 20200.00600.00630.00590.00590.005928,430
Dec. 04, 20200.00620.00640.00590.00600.006058,122
Dec. 03, 20200.00650.00660.00600.00620.0062106,030
Dec. 02, 20200.00640.00650.00600.00650.006571,010
Dec. 01, 20200.00630.00670.00590.00640.0064133,548
Nov. 30, 20200.00620.00670.00610.00630.0063146,996
Nov. 29, 20200.00620.00670.00600.00620.0062132,110
Nov. 28, 20200.00580.00640.00570.00630.0063160,165
Nov. 27, 20200.00580.00630.00530.00580.0058142,152
Nov. 26, 20200.00380.00580.00330.00580.0058292,202
Nov. 25, 20200.00840.01310.00370.00380.0038238,528
Nov. 24, 20200.01290.01330.00820.00840.0084641,585
Nov. 23, 20200.00630.01310.00630.01280.0128468,703
Nov. 22, 20200.00660.00800.00600.00630.0063115,360
Nov. 21, 20200.00600.00800.00570.00660.0066244,846
Nov. 20, 20200.00550.00820.00550.00600.0060121,367
Nov. 19, 20200.00600.00770.00550.00550.0055129,791
Nov. 18, 20200.00700.00760.00550.00600.0060223,419
Nov. 17, 20200.00620.00790.00560.00700.00701,317,192
Nov. 16, 20200.00610.00720.00550.00600.0060128,743
Nov. 15, 20200.00600.00690.00550.00610.006183,332
Nov. 14, 20200.00650.00680.00600.00600.0060135,615
Nov. 13, 20200.00590.00680.00590.00650.0065244,070
Nov. 12, 20200.00640.00670.00580.00590.0059157,818
Nov. 11, 20200.00650.00720.00630.00640.0064320,103
Nov. 10, 20200.00550.00670.00550.00650.0065280,627
Nov. 09, 20200.00540.00590.00520.00550.0055146,102
Nov. 08, 20200.00490.00570.00490.00540.0054135,657
Nov. 07, 20200.00560.00590.00480.00490.0049176,374
Nov. 06, 20200.00500.00570.00480.00560.0056151,546
Nov. 05, 20200.00480.00500.00440.00500.0050219,113
Nov. 04, 20200.00470.00490.00450.00480.004880,485
Nov. 03, 20200.00490.00490.00450.00470.004783,009
Nov. 02, 20200.00490.00520.00470.00490.004969,901
Nov. 01, 20200.00450.00510.00440.00490.0049121,197
Oct. 31, 20200.00470.00500.00440.00450.0045161,555
Oct. 30, 20200.00460.00480.00410.00470.0047151,596
Oct. 29, 20200.00490.00500.00440.00460.0046187,052
Oct. 28, 20200.00480.00520.00470.00490.0049192,905
Oct. 27, 20200.00510.00520.00470.00480.0048360,679
Oct. 26, 20200.00530.00540.00490.00510.0051222,816
Oct. 24, 20200.00540.00560.00520.00530.0053203,748
Oct. 23, 20200.00550.00570.00540.00540.0054176,646
Oct. 22, 20200.00560.00570.00540.00550.0055205,247
Oct. 21, 20200.00550.00590.00530.00560.0056139,422
Oct. 20, 20200.00530.00560.00520.00550.0055283,984
Oct. 19, 20200.00620.00630.00520.00530.0053360,310
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...