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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 27, 2021	0.0058	0.0061	0.0057	0.0060	0.0060	63,704
Jan. 26, 2021	-	-	-	-	-	-
Jan. 25, 2021	-	-	-	-	-	-
Jan. 24, 2021	-	-	-	-	-	-
Jan. 23, 2021	-	-	-	-	-	-
Jan. 22, 2021	-	-	-	-	-	-
Jan. 21, 2021	-	-	-	-	-	-
Jan. 20, 2021	-	-	-	-	-	-
Jan. 19, 2021	0.0068	0.0070	0.0059	0.0061	0.0061	470,234
Jan. 18, 2021	0.0061	0.0072	0.0059	0.0068	0.0068	443,019
Jan. 17, 2021	0.0065	0.0066	0.0056	0.0061	0.0061	244,578
Jan. 16, 2021	0.0055	0.0079	0.0053	0.0065	0.0065	4,985,777
Jan. 15, 2021	0.0054	0.0059	0.0049	0.0055	0.0055	162,121
Jan. 14, 2021	0.0055	0.0059	0.0052	0.0054	0.0054	65,308
Jan. 13, 2021	0.0054	0.0057	0.0048	0.0056	0.0056	113,561
Jan. 12, 2021	0.0053	0.0063	0.0051	0.0054	0.0054	311,529
Jan. 11, 2021	0.0057	0.0075	0.0043	0.0053	0.0053	692,716
Jan. 10, 2021	0.0060	0.0065	0.0050	0.0053	0.0053	128,302
Jan. 09, 2021	0.0053	0.0061	0.0052	0.0060	0.0060	122,602
Jan. 08, 2021	0.0055	0.0061	0.0048	0.0053	0.0053	151,913
Jan. 07, 2021	0.0055	0.0060	0.0051	0.0055	0.0055	178,623
Jan. 06, 2021	0.0054	0.0057	0.0048	0.0055	0.0055	251,475
Jan. 05, 2021	0.0051	0.0058	0.0049	0.0054	0.0054	161,202
Jan. 04, 2021	0.0052	0.0060	0.0046	0.0051	0.0051	207,286
Jan. 03, 2021	0.0048	0.0061	0.0045	0.0052	0.0052	475,826
Jan. 02, 2021	0.0050	0.0070	0.0046	0.0048	0.0048	1,009,808
Jan. 01, 2021	0.0040	0.0108	0.0038	0.0050	0.0050	2,559,333
Dec. 31, 2020	0.0040	0.0043	0.0037	0.0040	0.0040	34,820
Dec. 30, 2020	0.0041	0.0044	0.0036	0.0040	0.0040	76,488
Dec. 29, 2020	0.0043	0.0045	0.0037	0.0041	0.0041	118,059
Dec. 28, 2020	0.0044	0.0046	0.0040	0.0043	0.0043	52,843
Dec. 27, 2020	0.0042	0.0050	0.0042	0.0044	0.0044	173,453
Dec. 26, 2020	0.0039	0.0047	0.0032	0.0042	0.0042	213,878
Dec. 25, 2020	0.0040	0.0044	0.0036	0.0039	0.0039	80,675
Dec. 24, 2020	0.0044	0.0044	0.0033	0.0040	0.0040	179,527
Dec. 23, 2020	0.0049	0.0049	0.0041	0.0044	0.0044	159,584
Dec. 22, 2020	0.0050	0.0056	0.0047	0.0047	0.0047	143,814
Dec. 21, 2020	0.0056	0.0061	0.0044	0.0050	0.0050	306,052
Dec. 20, 2020	0.0048	0.0061	0.0045	0.0056	0.0056	800,093
Dec. 19, 2020	0.0046	0.0053	0.0046	0.0048	0.0048	149,148
Dec. 18, 2020	0.0045	0.0050	0.0045	0.0046	0.0046	69,471
Dec. 17, 2020	0.0047	0.0050	0.0043	0.0045	0.0045	149,408
Dec. 16, 2020	0.0049	0.0051	0.0044	0.0047	0.0047	182,403
Dec. 15, 2020	0.0048	0.0052	0.0046	0.0049	0.0049	239,885
Dec. 14, 2020	0.0054	0.0056	0.0044	0.0048	0.0048	473,963
Dec. 13, 2020	0.0055	0.0055	0.0051	0.0054	0.0054	65,944
Dec. 12, 2020	0.0052	0.0055	0.0050	0.0055	0.0055	73,917
Dec. 11, 2020	0.0051	0.0054	0.0048	0.0052	0.0052	107,313
Dec. 10, 2020	0.0054	0.0054	0.0049	0.0051	0.0051	107,155
Dec. 09, 2020	0.0055	0.0056	0.0052	0.0054	0.0054	37,709
Dec. 08, 2020	0.0059	0.0060	0.0053	0.0053	0.0053	51,244
Dec. 07, 2020	0.0058	0.0060	0.0056	0.0059	0.0059	48,819
Dec. 06, 2020	0.0059	0.0060	0.0056	0.0058	0.0058	123,979
Dec. 05, 2020	0.0060	0.0063	0.0059	0.0059	0.0059	28,430
Dec. 04, 2020	0.0062	0.0064	0.0059	0.0060	0.0060	58,122
Dec. 03, 2020	0.0065	0.0066	0.0060	0.0062	0.0062	106,030
Dec. 02, 2020	0.0064	0.0065	0.0060	0.0065	0.0065	71,010
Dec. 01, 2020	0.0063	0.0067	0.0059	0.0064	0.0064	133,548
Nov. 30, 2020	0.0062	0.0067	0.0061	0.0063	0.0063	146,996
Nov. 29, 2020	0.0062	0.0067	0.0060	0.0062	0.0062	132,110
Nov. 28, 2020	0.0058	0.0064	0.0057	0.0063	0.0063	160,165
Nov. 27, 2020	0.0058	0.0063	0.0053	0.0058	0.0058	142,152
Nov. 26, 2020	0.0038	0.0058	0.0033	0.0058	0.0058	292,202
Nov. 25, 2020	0.0084	0.0131	0.0037	0.0038	0.0038	238,528
Nov. 24, 2020	0.0129	0.0133	0.0082	0.0084	0.0084	641,585
Nov. 23, 2020	0.0063	0.0131	0.0063	0.0128	0.0128	468,703
Nov. 22, 2020	0.0066	0.0080	0.0060	0.0063	0.0063	115,360
Nov. 21, 2020	0.0060	0.0080	0.0057	0.0066	0.0066	244,846
Nov. 20, 2020	0.0055	0.0082	0.0055	0.0060	0.0060	121,367
Nov. 19, 2020	0.0060	0.0077	0.0055	0.0055	0.0055	129,791
Nov. 18, 2020	0.0070	0.0076	0.0055	0.0060	0.0060	223,419
Nov. 17, 2020	0.0062	0.0079	0.0056	0.0070	0.0070	1,317,192
Nov. 16, 2020	0.0061	0.0072	0.0055	0.0060	0.0060	128,743
Nov. 15, 2020	0.0060	0.0069	0.0055	0.0061	0.0061	83,332
Nov. 14, 2020	0.0065	0.0068	0.0060	0.0060	0.0060	135,615
Nov. 13, 2020	0.0059	0.0068	0.0059	0.0065	0.0065	244,070
Nov. 12, 2020	0.0064	0.0067	0.0058	0.0059	0.0059	157,818
Nov. 11, 2020	0.0065	0.0072	0.0063	0.0064	0.0064	320,103
Nov. 10, 2020	0.0055	0.0067	0.0055	0.0065	0.0065	280,627
Nov. 09, 2020	0.0054	0.0059	0.0052	0.0055	0.0055	146,102
Nov. 08, 2020	0.0049	0.0057	0.0049	0.0054	0.0054	135,657
Nov. 07, 2020	0.0056	0.0059	0.0048	0.0049	0.0049	176,374
Nov. 06, 2020	0.0050	0.0057	0.0048	0.0056	0.0056	151,546
Nov. 05, 2020	0.0048	0.0050	0.0044	0.0050	0.0050	219,113
Nov. 04, 2020	0.0047	0.0049	0.0045	0.0048	0.0048	80,485
Nov. 03, 2020	0.0049	0.0049	0.0045	0.0047	0.0047	83,009
Nov. 02, 2020	0.0049	0.0052	0.0047	0.0049	0.0049	69,901
Nov. 01, 2020	0.0045	0.0051	0.0044	0.0049	0.0049	121,197
Oct. 31, 2020	0.0047	0.0050	0.0044	0.0045	0.0045	161,555
Oct. 30, 2020	0.0046	0.0048	0.0041	0.0047	0.0047	151,596
Oct. 29, 2020	0.0049	0.0050	0.0044	0.0046	0.0046	187,052
Oct. 28, 2020	0.0048	0.0052	0.0047	0.0049	0.0049	192,905
Oct. 27, 2020	0.0051	0.0052	0.0047	0.0048	0.0048	360,679
Oct. 26, 2020	0.0053	0.0054	0.0049	0.0051	0.0051	222,816
Oct. 24, 2020	0.0054	0.0056	0.0052	0.0053	0.0053	203,748
Oct. 23, 2020	0.0055	0.0057	0.0054	0.0054	0.0054	176,646
Oct. 22, 2020	0.0056	0.0057	0.0054	0.0055	0.0055	205,247
Oct. 21, 2020	0.0055	0.0059	0.0053	0.0056	0.0056	139,422
Oct. 20, 2020	0.0053	0.0056	0.0052	0.0055	0.0055	283,984
Oct. 19, 2020	0.0062	0.0063	0.0052	0.0053	0.0053	360,310
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,779.41-126.59(-0.71%)

S&P 5003,849.62-5.74(-0.15%)

DOW30,937.04-22.96(-0.07%)

SingularDTV USD (SNGLS-USD)

S&P/TSX
17,779.41
-126.59(-0.71%)

S&P 500
3,849.62
-5.74(-0.15%)

DOW
30,937.04
-22.96(-0.07%)