SNGLS-USD - SingularDTV USD

CCC - CoinMarketCap. Currency in USD
CoinMarketCap
DateOpenHighLowClose*Adj Close**Volume
Dec. 13, 20190.00740.00780.00740.00770.0077113,570
Dec. 12, 20190.00800.00810.00710.00750.0075204,401
Dec. 11, 20190.00800.00830.00790.00800.008073,907
Dec. 10, 20190.00880.00890.00750.00800.0080230,260
Dec. 09, 20190.00880.00930.00870.00880.0088188,430
Dec. 08, 20190.00900.00920.00870.00880.0088107,851
Dec. 07, 20190.00890.00930.00880.00900.0090149,194
Dec. 06, 20190.00870.00910.00860.00890.0089169,605
Dec. 05, 20190.00900.00970.00840.00880.0088833,095
Dec. 04, 20190.00950.00960.00880.00900.0090111,269
Dec. 03, 20190.00950.01000.00940.00960.0096176,566
Dec. 02, 20190.00920.00970.00880.00950.0095245,411
Dec. 01, 20190.00930.00940.00880.00920.009293,783
Nov. 30, 20190.00960.01010.00890.00930.0093390,398
Nov. 29, 20190.00910.01020.00890.00960.0096696,724
Nov. 28, 20190.00860.00990.00840.00920.0092607,816
Nov. 27, 20190.00870.00900.00810.00860.0086155,589
Nov. 26, 20190.00860.00920.00820.00880.0088275,114
Nov. 25, 20190.00760.00870.00690.00860.0086181,430
Nov. 24, 20190.00840.00840.00760.00760.007677,738
Nov. 23, 20190.00770.00860.00760.00840.008493,383
Nov. 22, 20190.00800.00840.00720.00770.0077144,969
Nov. 21, 20190.00890.00890.00790.00800.008056,573
Nov. 20, 20190.00920.00920.00890.00900.009035,470
Nov. 19, 20190.00950.00970.00870.00920.0092164,838
Nov. 18, 20190.01020.01120.00920.00960.0096660,915
Nov. 17, 20190.00940.01080.00920.01030.01031,895,125
Nov. 16, 20190.00920.00950.00900.00940.009478,042
Nov. 15, 20190.00970.00980.00900.00910.009180,534
Nov. 14, 20190.01000.01010.00960.00970.009739,976
Nov. 13, 20190.01030.01030.00990.01000.010059,045
Nov. 12, 20190.00970.01030.00960.01030.0103178,305
Nov. 11, 20190.00970.01020.00920.00970.0097387,454
Nov. 10, 20190.00900.01010.00900.00970.00971,089,719
Nov. 09, 20190.00900.00930.00890.00900.009076,470
Nov. 08, 20190.00950.00970.00870.00900.009072,499
Nov. 07, 20190.00960.00980.00930.00950.0095107,089
Nov. 06, 20190.00960.00980.00940.00960.009665,470
Nov. 05, 20190.00950.00980.00940.00960.0096136,131
Nov. 04, 20190.00960.01000.00930.00950.0095253,528
Nov. 03, 20190.00970.01040.00930.00960.0096397,153
Nov. 02, 20190.00960.00980.00950.00970.009773,154
Nov. 01, 20190.00980.00980.00930.00960.0096155,051
Oct. 31, 20190.00950.01060.00940.00980.0098812,783
Oct. 30, 20190.00920.00960.00890.00950.0095207,887
Oct. 29, 20190.00930.00960.00890.00920.0092126,589
Oct. 28, 20190.00930.00980.00920.00930.0093215,140
Oct. 26, 20190.00930.00990.00890.00930.0093199,886
Oct. 25, 20190.00960.00990.00880.00930.0093292,475
Oct. 24, 20190.00910.01010.00900.00960.0096240,152
Oct. 23, 20190.00890.00920.00870.00910.009175,447
Oct. 22, 20190.00990.01000.00870.00890.0089144,058
Oct. 21, 20190.01020.01050.00980.00990.0099170,901
Oct. 20, 20190.01010.01050.00980.01030.0103391,235
Oct. 19, 20190.01030.01040.00960.01010.0101141,703
Oct. 18, 20190.00990.01060.00980.01030.0103186,100
Oct. 17, 20190.01010.01020.00940.00990.0099119,955
Oct. 16, 20190.00990.01040.00980.01010.0101126,886
Oct. 15, 20190.01070.01080.00940.00990.0099186,591
Oct. 14, 20190.01160.01180.01050.01070.0107368,834
Oct. 13, 20190.01150.01190.01090.01160.0116477,747
Oct. 12, 20190.01070.01220.01040.01150.0115862,502
Oct. 11, 20190.01070.01110.01050.01070.0107107,567
Oct. 10, 20190.01130.01130.01040.01070.0107263,774
Oct. 09, 20190.01250.01360.01080.01130.01131,444,382
Oct. 08, 20190.01020.01250.00980.01250.0125967,457
Oct. 07, 20190.01050.01050.00970.01020.0102210,544
Oct. 06, 20190.01000.01080.00950.01050.0105208,810
Oct. 05, 20190.01030.01040.00980.01000.0100197,175
Oct. 04, 20190.01040.01100.01020.01030.0103222,520
Oct. 03, 20190.01040.01100.01020.01040.0104333,770
Oct. 02, 20190.01070.01160.01010.01040.01041,181,780
Oct. 01, 20190.00980.01100.00970.01070.0107492,500
Sep. 30, 20190.00910.01040.00910.00980.00981,044,628
Sep. 29, 20190.00890.00940.00840.00910.0091678,122
Sep. 28, 20190.00960.00970.00840.00890.0089504,660
Sep. 27, 20190.00940.01070.00910.00960.00961,093,680
Sep. 26, 20190.00810.00960.00790.00950.0095589,328
Sep. 25, 20190.00770.00920.00740.00810.0081671,718
Sep. 24, 20190.00740.00800.00710.00770.0077267,670
Sep. 23, 20190.00910.01000.00700.00740.0074393,314
Sep. 22, 20190.01030.01110.00910.00910.00911,660,747
Sep. 21, 20190.00930.01410.00890.01030.01033,450,850
Sep. 20, 20190.00900.00950.00880.00930.0093197,773
Sep. 19, 20190.00840.00950.00840.00900.0090302,626
Sep. 18, 20190.00840.00960.00770.00840.00841,145,134
Sep. 17, 20190.00750.00900.00740.00840.0084458,385
Sep. 16, 20190.00730.00760.00720.00750.007597,765
Sep. 15, 20190.00730.00740.00690.00730.007376,205
Sep. 14, 20190.00700.00760.00700.00730.007397,359
Sep. 13, 20190.00700.00710.00670.00700.007032,717
Sep. 12, 20190.00660.00750.00650.00700.0070107,120
Sep. 11, 20190.00700.00710.00640.00660.006671,947
Sep. 10, 20190.00720.00740.00700.00700.0070110,159
Sep. 09, 20190.00720.00760.00690.00720.0072188,910
Sep. 08, 20190.00660.00780.00640.00720.0072389,200
Sep. 07, 20190.00650.00710.00650.00660.0066187,987
Sep. 06, 20190.00620.01070.00620.00650.0065924,073
Sep. 05, 20190.00670.00680.00610.00620.006266,160
Sep. 04, 20190.00680.00690.00660.00670.006723,030
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...