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
Dec. 13, 2019	0.0074	0.0078	0.0074	0.0077	0.0077	113,570
Dec. 12, 2019	0.0080	0.0081	0.0071	0.0075	0.0075	204,401
Dec. 11, 2019	0.0080	0.0083	0.0079	0.0080	0.0080	73,907
Dec. 10, 2019	0.0088	0.0089	0.0075	0.0080	0.0080	230,260
Dec. 09, 2019	0.0088	0.0093	0.0087	0.0088	0.0088	188,430
Dec. 08, 2019	0.0090	0.0092	0.0087	0.0088	0.0088	107,851
Dec. 07, 2019	0.0089	0.0093	0.0088	0.0090	0.0090	149,194
Dec. 06, 2019	0.0087	0.0091	0.0086	0.0089	0.0089	169,605
Dec. 05, 2019	0.0090	0.0097	0.0084	0.0088	0.0088	833,095
Dec. 04, 2019	0.0095	0.0096	0.0088	0.0090	0.0090	111,269
Dec. 03, 2019	0.0095	0.0100	0.0094	0.0096	0.0096	176,566
Dec. 02, 2019	0.0092	0.0097	0.0088	0.0095	0.0095	245,411
Dec. 01, 2019	0.0093	0.0094	0.0088	0.0092	0.0092	93,783
Nov. 30, 2019	0.0096	0.0101	0.0089	0.0093	0.0093	390,398
Nov. 29, 2019	0.0091	0.0102	0.0089	0.0096	0.0096	696,724
Nov. 28, 2019	0.0086	0.0099	0.0084	0.0092	0.0092	607,816
Nov. 27, 2019	0.0087	0.0090	0.0081	0.0086	0.0086	155,589
Nov. 26, 2019	0.0086	0.0092	0.0082	0.0088	0.0088	275,114
Nov. 25, 2019	0.0076	0.0087	0.0069	0.0086	0.0086	181,430
Nov. 24, 2019	0.0084	0.0084	0.0076	0.0076	0.0076	77,738
Nov. 23, 2019	0.0077	0.0086	0.0076	0.0084	0.0084	93,383
Nov. 22, 2019	0.0080	0.0084	0.0072	0.0077	0.0077	144,969
Nov. 21, 2019	0.0089	0.0089	0.0079	0.0080	0.0080	56,573
Nov. 20, 2019	0.0092	0.0092	0.0089	0.0090	0.0090	35,470
Nov. 19, 2019	0.0095	0.0097	0.0087	0.0092	0.0092	164,838
Nov. 18, 2019	0.0102	0.0112	0.0092	0.0096	0.0096	660,915
Nov. 17, 2019	0.0094	0.0108	0.0092	0.0103	0.0103	1,895,125
Nov. 16, 2019	0.0092	0.0095	0.0090	0.0094	0.0094	78,042
Nov. 15, 2019	0.0097	0.0098	0.0090	0.0091	0.0091	80,534
Nov. 14, 2019	0.0100	0.0101	0.0096	0.0097	0.0097	39,976
Nov. 13, 2019	0.0103	0.0103	0.0099	0.0100	0.0100	59,045
Nov. 12, 2019	0.0097	0.0103	0.0096	0.0103	0.0103	178,305
Nov. 11, 2019	0.0097	0.0102	0.0092	0.0097	0.0097	387,454
Nov. 10, 2019	0.0090	0.0101	0.0090	0.0097	0.0097	1,089,719
Nov. 09, 2019	0.0090	0.0093	0.0089	0.0090	0.0090	76,470
Nov. 08, 2019	0.0095	0.0097	0.0087	0.0090	0.0090	72,499
Nov. 07, 2019	0.0096	0.0098	0.0093	0.0095	0.0095	107,089
Nov. 06, 2019	0.0096	0.0098	0.0094	0.0096	0.0096	65,470
Nov. 05, 2019	0.0095	0.0098	0.0094	0.0096	0.0096	136,131
Nov. 04, 2019	0.0096	0.0100	0.0093	0.0095	0.0095	253,528
Nov. 03, 2019	0.0097	0.0104	0.0093	0.0096	0.0096	397,153
Nov. 02, 2019	0.0096	0.0098	0.0095	0.0097	0.0097	73,154
Nov. 01, 2019	0.0098	0.0098	0.0093	0.0096	0.0096	155,051
Oct. 31, 2019	0.0095	0.0106	0.0094	0.0098	0.0098	812,783
Oct. 30, 2019	0.0092	0.0096	0.0089	0.0095	0.0095	207,887
Oct. 29, 2019	0.0093	0.0096	0.0089	0.0092	0.0092	126,589
Oct. 28, 2019	0.0093	0.0098	0.0092	0.0093	0.0093	215,140
Oct. 26, 2019	0.0093	0.0099	0.0089	0.0093	0.0093	199,886
Oct. 25, 2019	0.0096	0.0099	0.0088	0.0093	0.0093	292,475
Oct. 24, 2019	0.0091	0.0101	0.0090	0.0096	0.0096	240,152
Oct. 23, 2019	0.0089	0.0092	0.0087	0.0091	0.0091	75,447
Oct. 22, 2019	0.0099	0.0100	0.0087	0.0089	0.0089	144,058
Oct. 21, 2019	0.0102	0.0105	0.0098	0.0099	0.0099	170,901
Oct. 20, 2019	0.0101	0.0105	0.0098	0.0103	0.0103	391,235
Oct. 19, 2019	0.0103	0.0104	0.0096	0.0101	0.0101	141,703
Oct. 18, 2019	0.0099	0.0106	0.0098	0.0103	0.0103	186,100
Oct. 17, 2019	0.0101	0.0102	0.0094	0.0099	0.0099	119,955
Oct. 16, 2019	0.0099	0.0104	0.0098	0.0101	0.0101	126,886
Oct. 15, 2019	0.0107	0.0108	0.0094	0.0099	0.0099	186,591
Oct. 14, 2019	0.0116	0.0118	0.0105	0.0107	0.0107	368,834
Oct. 13, 2019	0.0115	0.0119	0.0109	0.0116	0.0116	477,747
Oct. 12, 2019	0.0107	0.0122	0.0104	0.0115	0.0115	862,502
Oct. 11, 2019	0.0107	0.0111	0.0105	0.0107	0.0107	107,567
Oct. 10, 2019	0.0113	0.0113	0.0104	0.0107	0.0107	263,774
Oct. 09, 2019	0.0125	0.0136	0.0108	0.0113	0.0113	1,444,382
Oct. 08, 2019	0.0102	0.0125	0.0098	0.0125	0.0125	967,457
Oct. 07, 2019	0.0105	0.0105	0.0097	0.0102	0.0102	210,544
Oct. 06, 2019	0.0100	0.0108	0.0095	0.0105	0.0105	208,810
Oct. 05, 2019	0.0103	0.0104	0.0098	0.0100	0.0100	197,175
Oct. 04, 2019	0.0104	0.0110	0.0102	0.0103	0.0103	222,520
Oct. 03, 2019	0.0104	0.0110	0.0102	0.0104	0.0104	333,770
Oct. 02, 2019	0.0107	0.0116	0.0101	0.0104	0.0104	1,181,780
Oct. 01, 2019	0.0098	0.0110	0.0097	0.0107	0.0107	492,500
Sep. 30, 2019	0.0091	0.0104	0.0091	0.0098	0.0098	1,044,628
Sep. 29, 2019	0.0089	0.0094	0.0084	0.0091	0.0091	678,122
Sep. 28, 2019	0.0096	0.0097	0.0084	0.0089	0.0089	504,660
Sep. 27, 2019	0.0094	0.0107	0.0091	0.0096	0.0096	1,093,680
Sep. 26, 2019	0.0081	0.0096	0.0079	0.0095	0.0095	589,328
Sep. 25, 2019	0.0077	0.0092	0.0074	0.0081	0.0081	671,718
Sep. 24, 2019	0.0074	0.0080	0.0071	0.0077	0.0077	267,670
Sep. 23, 2019	0.0091	0.0100	0.0070	0.0074	0.0074	393,314
Sep. 22, 2019	0.0103	0.0111	0.0091	0.0091	0.0091	1,660,747
Sep. 21, 2019	0.0093	0.0141	0.0089	0.0103	0.0103	3,450,850
Sep. 20, 2019	0.0090	0.0095	0.0088	0.0093	0.0093	197,773
Sep. 19, 2019	0.0084	0.0095	0.0084	0.0090	0.0090	302,626
Sep. 18, 2019	0.0084	0.0096	0.0077	0.0084	0.0084	1,145,134
Sep. 17, 2019	0.0075	0.0090	0.0074	0.0084	0.0084	458,385
Sep. 16, 2019	0.0073	0.0076	0.0072	0.0075	0.0075	97,765
Sep. 15, 2019	0.0073	0.0074	0.0069	0.0073	0.0073	76,205
Sep. 14, 2019	0.0070	0.0076	0.0070	0.0073	0.0073	97,359
Sep. 13, 2019	0.0070	0.0071	0.0067	0.0070	0.0070	32,717
Sep. 12, 2019	0.0066	0.0075	0.0065	0.0070	0.0070	107,120
Sep. 11, 2019	0.0070	0.0071	0.0064	0.0066	0.0066	71,947
Sep. 10, 2019	0.0072	0.0074	0.0070	0.0070	0.0070	110,159
Sep. 09, 2019	0.0072	0.0076	0.0069	0.0072	0.0072	188,910
Sep. 08, 2019	0.0066	0.0078	0.0064	0.0072	0.0072	389,200
Sep. 07, 2019	0.0065	0.0071	0.0065	0.0066	0.0066	187,987
Sep. 06, 2019	0.0062	0.0107	0.0062	0.0065	0.0065	924,073
Sep. 05, 2019	0.0067	0.0068	0.0061	0.0062	0.0062	66,160
Sep. 04, 2019	0.0068	0.0069	0.0066	0.0067	0.0067	23,030
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...