SNGLS-USD - SingularDTV USD

CCC - CoinMarketCap. Currency in USD
CoinMarketCap
DateOpenHighLowClose*Adj Close**Volume
Jul. 02, 20200.00970.00980.00940.00970.0097678,866
Jul. 01, 20200.01040.01050.00960.00970.0097697,844
Jun. 30, 20200.01060.01080.01030.01030.0103115,270
Jun. 29, 20200.01080.01110.01050.01050.0105166,992
Jun. 28, 20200.01040.01100.01020.01080.0108203,552
Jun. 27, 20200.01180.01220.01020.01040.0104671,625
Jun. 26, 20200.01220.01250.01130.01170.0117520,348
Jun. 25, 20200.01170.01260.01110.01220.0122913,190
Jun. 24, 20200.01210.01240.01140.01170.0117278,717
Jun. 23, 20200.01220.01250.01180.01220.0122311,638
Jun. 22, 20200.01270.01290.01180.01220.0122448,038
Jun. 21, 20200.01280.01350.01270.01270.0127839,035
Jun. 20, 20200.01260.01350.01220.01280.01281,102,099
Jun. 19, 20200.01250.01280.01200.01260.0126516,419
Jun. 18, 20200.01340.01350.01220.01250.0125762,121
Jun. 17, 20200.01360.01380.01320.01340.0134682,481
Jun. 16, 20200.01370.01470.01350.01360.01361,883,330
Jun. 15, 20200.01710.01730.01300.01370.01374,042,731
Jun. 14, 20200.01830.02010.01670.01720.01722,624,585
Jun. 13, 20200.01900.01960.01730.01820.01821,512,867
Jun. 12, 20200.01480.02080.01450.01920.01925,461,597
Jun. 11, 20200.01370.01620.01350.01490.01491,869,521
Jun. 10, 20200.01360.01490.01340.01370.0137817,801
Jun. 09, 20200.01270.01400.01250.01350.0135691,907
Jun. 08, 20200.01380.01390.01250.01280.0128727,129
Jun. 07, 20200.01320.01460.01320.01380.0138919,008
Jun. 06, 20200.01360.01400.01320.01320.0132608,911
Jun. 05, 20200.01460.01470.01340.01360.01361,376,159
Jun. 04, 20200.01410.01570.01410.01460.01462,723,678
Jun. 03, 20200.01290.01440.01280.01410.01411,288,221
Jun. 02, 20200.01280.01340.01200.01290.0129690,412
Jun. 01, 20200.01330.01460.01270.01290.01291,166,340
May 31, 20200.01300.01390.01270.01330.0133832,433
May 30, 20200.01450.01530.01270.01300.01301,525,357
May 29, 20200.01440.01600.01430.01450.01451,979,432
May 28, 20200.01270.01580.01220.01440.01442,241,510
May 27, 20200.01200.01340.01100.01270.01271,463,523
May 26, 20200.00970.01650.00950.01200.01205,236,515
May 25, 20200.00860.01010.00830.00970.0097433,106
May 24, 20200.00920.01070.00860.00870.0087812,308
May 23, 20200.00790.00930.00770.00920.0092565,696
May 22, 20200.00750.00820.00750.00790.0079307,909
May 21, 20200.00750.00780.00710.00750.0075348,211
May 20, 20200.00750.00770.00730.00750.0075324,725
May 19, 20200.00750.00770.00740.00750.0075164,590
May 18, 20200.00740.00780.00740.00750.0075243,367
May 17, 20200.00730.00780.00720.00740.0074405,641
May 16, 20200.00780.00790.00720.00730.0073434,370
May 15, 20200.00800.00810.00760.00780.0078158,044
May 14, 20200.00750.00830.00750.00800.0080463,883
May 13, 20200.00730.00760.00730.00740.0074116,920
May 12, 20200.00720.00760.00720.00730.007376,963
May 11, 20200.00740.00790.00700.00720.0072547,621
May 10, 20200.00880.00890.00730.00740.0074708,527
May 09, 20200.00840.00950.00820.00880.0088224,700
May 08, 20200.00830.00940.00790.00840.0084567,966
May 07, 20200.00820.00860.00820.00830.0083400,816
May 06, 20200.00840.00870.00820.00820.0082573,599
May 05, 20200.00850.00900.00830.00840.0084407,325
May 04, 20200.00880.00930.00840.00850.0085616,855
May 03, 20200.00940.00970.00840.00880.0088597,196
May 02, 20200.00920.00950.00860.00940.0094551,483
May 01, 20200.00930.00990.00920.00920.0092448,439
Apr. 30, 20200.00880.01020.00870.00930.0093736,765
Apr. 29, 20200.00770.01100.00760.00880.0088781,590
Apr. 28, 20200.00740.00820.00690.00770.0077675,614
Apr. 27, 20200.00740.00840.00720.00740.0074481,359
Apr. 26, 20200.00690.00900.00680.00740.0074825,187
Apr. 25, 20200.00660.00800.00640.00690.0069597,988
Apr. 24, 20200.00640.00670.00630.00660.0066326,093
Apr. 23, 20200.00670.00680.00630.00640.0064262,713
Apr. 22, 20200.00620.00680.00610.00670.006792,898
Apr. 21, 20200.00610.00640.00610.00620.006275,300
Apr. 20, 20200.00650.00720.00600.00610.0061152,362
Apr. 19, 20200.00630.00680.00620.00650.0065229,427
Apr. 18, 20200.00620.01260.00620.00630.0063270,220
Apr. 17, 20200.00620.00670.00600.00620.0062201,777
Apr. 16, 20200.00600.00690.00580.00620.0062270,205
Apr. 15, 20200.00590.00690.00590.00600.0060288,801
Apr. 14, 20200.00590.00650.00580.00590.0059386,480
Apr. 13, 20200.00610.00670.00580.00590.0059417,401
Apr. 12, 20200.00580.00670.00580.00610.0061124,338
Apr. 11, 20200.00580.00620.00560.00580.0058109,376
Apr. 10, 20200.00620.00630.00560.00580.005886,237
Apr. 09, 20200.00620.00640.00610.00630.006389,250
Apr. 08, 20200.00620.00650.00610.00630.006366,218
Apr. 07, 20200.00620.00690.00610.00620.0062441,192
Apr. 06, 20200.00590.00810.00580.00610.0061364,726
Apr. 05, 20200.00580.00940.00560.00590.0059382,870
Apr. 04, 20200.00540.00820.00530.00570.0057161,379
Apr. 03, 20200.00540.00570.00530.00540.005482,168
Apr. 02, 20200.00510.00560.00500.00550.0055916,834
Apr. 01, 20200.00510.00610.00480.00510.0051967,833
Mar. 31, 20200.00500.00530.00470.00510.0051192,105
Mar. 30, 20200.00440.00510.00440.00500.005087,062
Mar. 29, 20200.00480.00490.00440.00450.004573,878
Mar. 28, 20200.00480.00540.00450.00480.0048111,881
Mar. 27, 20200.00490.00520.00480.00480.004861,452
Mar. 26, 20200.00490.00510.00470.00490.004985,990
Mar. 25, 20200.00490.00500.00460.00490.004968,952
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...