SNGLS-USD - SingularDTV USD

CCC - CoinMarketCap. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 02, 2020	0.0097	0.0098	0.0094	0.0097	0.0097	678,866
Jul. 01, 2020	0.0104	0.0105	0.0096	0.0097	0.0097	697,844
Jun. 30, 2020	0.0106	0.0108	0.0103	0.0103	0.0103	115,270
Jun. 29, 2020	0.0108	0.0111	0.0105	0.0105	0.0105	166,992
Jun. 28, 2020	0.0104	0.0110	0.0102	0.0108	0.0108	203,552
Jun. 27, 2020	0.0118	0.0122	0.0102	0.0104	0.0104	671,625
Jun. 26, 2020	0.0122	0.0125	0.0113	0.0117	0.0117	520,348
Jun. 25, 2020	0.0117	0.0126	0.0111	0.0122	0.0122	913,190
Jun. 24, 2020	0.0121	0.0124	0.0114	0.0117	0.0117	278,717
Jun. 23, 2020	0.0122	0.0125	0.0118	0.0122	0.0122	311,638
Jun. 22, 2020	0.0127	0.0129	0.0118	0.0122	0.0122	448,038
Jun. 21, 2020	0.0128	0.0135	0.0127	0.0127	0.0127	839,035
Jun. 20, 2020	0.0126	0.0135	0.0122	0.0128	0.0128	1,102,099
Jun. 19, 2020	0.0125	0.0128	0.0120	0.0126	0.0126	516,419
Jun. 18, 2020	0.0134	0.0135	0.0122	0.0125	0.0125	762,121
Jun. 17, 2020	0.0136	0.0138	0.0132	0.0134	0.0134	682,481
Jun. 16, 2020	0.0137	0.0147	0.0135	0.0136	0.0136	1,883,330
Jun. 15, 2020	0.0171	0.0173	0.0130	0.0137	0.0137	4,042,731
Jun. 14, 2020	0.0183	0.0201	0.0167	0.0172	0.0172	2,624,585
Jun. 13, 2020	0.0190	0.0196	0.0173	0.0182	0.0182	1,512,867
Jun. 12, 2020	0.0148	0.0208	0.0145	0.0192	0.0192	5,461,597
Jun. 11, 2020	0.0137	0.0162	0.0135	0.0149	0.0149	1,869,521
Jun. 10, 2020	0.0136	0.0149	0.0134	0.0137	0.0137	817,801
Jun. 09, 2020	0.0127	0.0140	0.0125	0.0135	0.0135	691,907
Jun. 08, 2020	0.0138	0.0139	0.0125	0.0128	0.0128	727,129
Jun. 07, 2020	0.0132	0.0146	0.0132	0.0138	0.0138	919,008
Jun. 06, 2020	0.0136	0.0140	0.0132	0.0132	0.0132	608,911
Jun. 05, 2020	0.0146	0.0147	0.0134	0.0136	0.0136	1,376,159
Jun. 04, 2020	0.0141	0.0157	0.0141	0.0146	0.0146	2,723,678
Jun. 03, 2020	0.0129	0.0144	0.0128	0.0141	0.0141	1,288,221
Jun. 02, 2020	0.0128	0.0134	0.0120	0.0129	0.0129	690,412
Jun. 01, 2020	0.0133	0.0146	0.0127	0.0129	0.0129	1,166,340
May 31, 2020	0.0130	0.0139	0.0127	0.0133	0.0133	832,433
May 30, 2020	0.0145	0.0153	0.0127	0.0130	0.0130	1,525,357
May 29, 2020	0.0144	0.0160	0.0143	0.0145	0.0145	1,979,432
May 28, 2020	0.0127	0.0158	0.0122	0.0144	0.0144	2,241,510
May 27, 2020	0.0120	0.0134	0.0110	0.0127	0.0127	1,463,523
May 26, 2020	0.0097	0.0165	0.0095	0.0120	0.0120	5,236,515
May 25, 2020	0.0086	0.0101	0.0083	0.0097	0.0097	433,106
May 24, 2020	0.0092	0.0107	0.0086	0.0087	0.0087	812,308
May 23, 2020	0.0079	0.0093	0.0077	0.0092	0.0092	565,696
May 22, 2020	0.0075	0.0082	0.0075	0.0079	0.0079	307,909
May 21, 2020	0.0075	0.0078	0.0071	0.0075	0.0075	348,211
May 20, 2020	0.0075	0.0077	0.0073	0.0075	0.0075	324,725
May 19, 2020	0.0075	0.0077	0.0074	0.0075	0.0075	164,590
May 18, 2020	0.0074	0.0078	0.0074	0.0075	0.0075	243,367
May 17, 2020	0.0073	0.0078	0.0072	0.0074	0.0074	405,641
May 16, 2020	0.0078	0.0079	0.0072	0.0073	0.0073	434,370
May 15, 2020	0.0080	0.0081	0.0076	0.0078	0.0078	158,044
May 14, 2020	0.0075	0.0083	0.0075	0.0080	0.0080	463,883
May 13, 2020	0.0073	0.0076	0.0073	0.0074	0.0074	116,920
May 12, 2020	0.0072	0.0076	0.0072	0.0073	0.0073	76,963
May 11, 2020	0.0074	0.0079	0.0070	0.0072	0.0072	547,621
May 10, 2020	0.0088	0.0089	0.0073	0.0074	0.0074	708,527
May 09, 2020	0.0084	0.0095	0.0082	0.0088	0.0088	224,700
May 08, 2020	0.0083	0.0094	0.0079	0.0084	0.0084	567,966
May 07, 2020	0.0082	0.0086	0.0082	0.0083	0.0083	400,816
May 06, 2020	0.0084	0.0087	0.0082	0.0082	0.0082	573,599
May 05, 2020	0.0085	0.0090	0.0083	0.0084	0.0084	407,325
May 04, 2020	0.0088	0.0093	0.0084	0.0085	0.0085	616,855
May 03, 2020	0.0094	0.0097	0.0084	0.0088	0.0088	597,196
May 02, 2020	0.0092	0.0095	0.0086	0.0094	0.0094	551,483
May 01, 2020	0.0093	0.0099	0.0092	0.0092	0.0092	448,439
Apr. 30, 2020	0.0088	0.0102	0.0087	0.0093	0.0093	736,765
Apr. 29, 2020	0.0077	0.0110	0.0076	0.0088	0.0088	781,590
Apr. 28, 2020	0.0074	0.0082	0.0069	0.0077	0.0077	675,614
Apr. 27, 2020	0.0074	0.0084	0.0072	0.0074	0.0074	481,359
Apr. 26, 2020	0.0069	0.0090	0.0068	0.0074	0.0074	825,187
Apr. 25, 2020	0.0066	0.0080	0.0064	0.0069	0.0069	597,988
Apr. 24, 2020	0.0064	0.0067	0.0063	0.0066	0.0066	326,093
Apr. 23, 2020	0.0067	0.0068	0.0063	0.0064	0.0064	262,713
Apr. 22, 2020	0.0062	0.0068	0.0061	0.0067	0.0067	92,898
Apr. 21, 2020	0.0061	0.0064	0.0061	0.0062	0.0062	75,300
Apr. 20, 2020	0.0065	0.0072	0.0060	0.0061	0.0061	152,362
Apr. 19, 2020	0.0063	0.0068	0.0062	0.0065	0.0065	229,427
Apr. 18, 2020	0.0062	0.0126	0.0062	0.0063	0.0063	270,220
Apr. 17, 2020	0.0062	0.0067	0.0060	0.0062	0.0062	201,777
Apr. 16, 2020	0.0060	0.0069	0.0058	0.0062	0.0062	270,205
Apr. 15, 2020	0.0059	0.0069	0.0059	0.0060	0.0060	288,801
Apr. 14, 2020	0.0059	0.0065	0.0058	0.0059	0.0059	386,480
Apr. 13, 2020	0.0061	0.0067	0.0058	0.0059	0.0059	417,401
Apr. 12, 2020	0.0058	0.0067	0.0058	0.0061	0.0061	124,338
Apr. 11, 2020	0.0058	0.0062	0.0056	0.0058	0.0058	109,376
Apr. 10, 2020	0.0062	0.0063	0.0056	0.0058	0.0058	86,237
Apr. 09, 2020	0.0062	0.0064	0.0061	0.0063	0.0063	89,250
Apr. 08, 2020	0.0062	0.0065	0.0061	0.0063	0.0063	66,218
Apr. 07, 2020	0.0062	0.0069	0.0061	0.0062	0.0062	441,192
Apr. 06, 2020	0.0059	0.0081	0.0058	0.0061	0.0061	364,726
Apr. 05, 2020	0.0058	0.0094	0.0056	0.0059	0.0059	382,870
Apr. 04, 2020	0.0054	0.0082	0.0053	0.0057	0.0057	161,379
Apr. 03, 2020	0.0054	0.0057	0.0053	0.0054	0.0054	82,168
Apr. 02, 2020	0.0051	0.0056	0.0050	0.0055	0.0055	916,834
Apr. 01, 2020	0.0051	0.0061	0.0048	0.0051	0.0051	967,833
Mar. 31, 2020	0.0050	0.0053	0.0047	0.0051	0.0051	192,105
Mar. 30, 2020	0.0044	0.0051	0.0044	0.0050	0.0050	87,062
Mar. 29, 2020	0.0048	0.0049	0.0044	0.0045	0.0045	73,878
Mar. 28, 2020	0.0048	0.0054	0.0045	0.0048	0.0048	111,881
Mar. 27, 2020	0.0049	0.0052	0.0048	0.0048	0.0048	61,452
Mar. 26, 2020	0.0049	0.0051	0.0047	0.0049	0.0049	85,990
Mar. 25, 2020	0.0049	0.0050	0.0046	0.0049	0.0049	68,952
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...