SingularDTV (SNGLS) historical data and Live price

singulardtv

SingularDTV

SNGLS
$ 0.005648 + 48.836 % 0.00000033 BTC
MARKET CAP
3.389 M
24H VOLUME
319.459 k
CIRC.SUPPLY
600 M
MAX SUPPLY
Rank820
1H 68.61 %
24H 48.84 %
7D -1.61 %
EXPLORER 1
2
CODE
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/30/200.0050.0050.0040.005151,596.352,839,019.672
10/29/200.0050.0050.0040.005187,052.2452,734,630.312
10/28/200.0050.0050.0050.005192,905.2452,936,347.816
10/27/200.0050.0050.0050.005360,679.8532,871,745.553
10/26/200.0050.0050.0050.005222,816.7313,060,116.664
10/25/200.0050.0060.0050.005203,7493,196,505.45
10/24/200.0050.0060.0050.005176,646.9413,220,908.895
10/23/200.0060.0060.0050.005205,247.8123,279,974.64
10/22/200.0060.0060.0050.006139,422.4563,337,144.91
10/21/200.0050.0060.0050.006283,984.7423,314,309.946
10/20/200.0060.0060.0050.005360,310.3623,158,585.27
10/19/200.0060.0060.0060.006195,001.9533,723,395.411
10/18/200.0060.0060.0060.00653,937.6873,519,651.925
10/17/200.0060.0060.0060.00663,241.8563,596,354.277
10/16/200.0060.0060.0060.00665,958.7923,521,231.35
10/15/200.0060.0070.0060.006116,297.2723,645,832.072
10/14/200.0070.0070.0060.006234,738.2073,897,057.889
10/13/200.0070.0070.0060.007118,714.3463,968,852.818
10/12/200.0070.0070.0070.00763,896.9073,939,855.172
10/11/200.0070.0070.0070.00770,126.7213,952,428.537
10/10/200.0070.0070.0070.007150,199.9463,988,638.085
10/9/200.0060.0070.0060.007176,145.4143,982,142.809
10/8/200.0060.0060.0050.006262,732.1263,601,558.035
10/7/200.0060.0060.0060.00683,375.4393,453,861.623
10/6/200.0070.0070.0050.006110,341.4833,310,724.766
10/5/200.0060.0070.0060.00731,149.9764,005,543.997
10/4/200.0070.0070.0060.006221,837.2083,842,850.448
10/3/200.0060.0070.0060.00751,147.0953,925,527.424
10/2/200.0070.0070.0060.006162,445.7173,811,886.647
10/1/200.0070.0070.0070.00778,616.3564,013,251.194
9/29/200.0070.0070.0070.00752,792.354,099,850.496
9/28/200.0070.0070.0070.00783,454.5924,050,679.908
9/27/200.0070.0080.0070.007257,671.0144,202,472.641
9/26/200.0080.0080.0070.0072,011,025.2044,448,102.523
9/25/200.0070.0090.0070.0089,772,867.2944,878,942.64
9/24/200.0060.0070.0060.007112,698.4324,061,870.31
9/23/200.0070.0070.0060.006237,805.1863,872,674.001
9/22/200.0070.0070.0070.00793,549.9144,235,270.375
9/21/200.0080.0080.0070.007206,559.6464,139,097.298
9/20/200.0080.0080.0080.008309,935.0224,787,542.017
9/19/200.0070.0080.0070.008145,081.8694,790,398.411
9/18/200.0080.0080.0070.00792,833.0864,461,070.319
9/17/200.0080.0080.0080.008117,331.0834,661,846.672
9/16/200.0080.0080.0080.008114,617.2484,868,245.05
9/15/200.0080.0080.0080.008148,425.4864,792,436.123
9/14/200.0080.0080.0070.00879,982.6364,676,603.279
9/13/200.0080.0080.0080.008188,187.6774,649,325.242
9/12/200.0080.0080.0080.008263,057.5625,016,802.612
9/11/200.0080.0080.0080.008144,384.8534,867,727.224
9/10/200.0070.0080.0070.008154,780.8794,844,338.727
9/9/200.0080.0080.0070.008184,283.1934,543,245.985
9/8/200.0080.0080.0070.00888,646.434,553,327.652
9/7/200.0080.0080.0070.008267,963.3064,788,860.855
9/6/200.0080.0080.0070.00887,346.1294,804,435.172
9/5/200.0090.0090.0070.008153,025.3214,695,815.042
9/4/200.0080.0090.0080.009216,439.2375,159,341.455
9/3/200.010.010.0080.008526,503.4934,774,897.05
9/2/200.0110.0110.010.01455,359.2916,016,987.437
9/1/200.0120.0120.0110.011309,827.6066,731,952.082
8/31/200.0120.0120.0110.012243,538.1317,071,843.33
8/30/200.0120.0120.0120.012189,236.5527,016,582.089
8/29/200.0120.0120.0120.012209,091.1277,174,261.467
8/28/200.0110.0120.0110.012387,251.9857,054,643.257
8/27/200.0120.0120.0110.011369,470.2456,650,415.007
8/26/200.010.0120.010.012907,923.1517,020,784.603
8/25/200.0110.0110.010.01344,162.4216,198,167.29
8/24/200.010.0110.010.011522,987.5956,496,204.678
8/23/200.010.0110.010.01756,017.1685,943,951.152
8/22/200.010.010.010.01188,716.4496,164,682.426
8/21/200.0110.0110.010.01394,626.4256,174,910.885
8/20/200.0110.0110.0110.011365,629.6756,480,410.237
8/19/200.0110.0110.010.0111,189,161.296,456,037.351
8/18/200.0120.0120.0110.0111,233,257.8526,822,276.058
8/17/200.0120.0120.0110.0121,169,741.9396,912,433.189
8/16/200.0110.0120.010.012622,103.4796,996,232.065
8/15/200.0110.0110.010.011512,586.646,414,812.199
8/14/200.0110.0120.0110.0111,505,533.3676,752,428.651
8/13/200.010.0120.010.0111,340,684.1716,484,211.124
8/12/200.010.0120.0090.011,496,535.8856,168,584.584
8/11/200.010.010.0090.01834,649.5865,857,906.66
8/10/200.010.010.0090.01629,171.2686,028,976.491
8/9/200.0090.010.0090.011,696,862.4335,883,336.78
8/8/200.010.010.0090.01721,574.3775,744,040.733
8/7/200.0090.010.0090.01713,192.5475,786,822.651
8/6/200.0090.010.0090.009209,260.245,650,582.584
8/5/200.010.010.0090.009730,242.575,649,583.444
8/4/200.010.010.0090.009196,829.0345,657,752.218
8/3/200.0090.010.0090.01847,343.4425,722,471.734
8/2/200.0090.0090.0090.009550,996.8515,375,164.394
8/1/200.010.010.0090.009521,459.645,491,441.987