SingularDTV (SNGLS) historical data and Live price

singulardtv

SingularDTV

SNGLS
$ 0.010914 -2.717 % 0.00000092 BTC
MARKET CAP
6.548 M
24H VOLUME
1.538 M
CIRC.SUPPLY
600 M
MAX SUPPLY
Rank601
1H -1.14 %
24H -2.72 %
7D 14.25 %
EXPLORER 1
2
CODE
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
7/31/200.010.010.0090.01253,826.8815,787,372.228
7/30/200.010.010.010.01166,375.3465,921,178.418
7/29/200.010.0110.010.01251,477.385,857,109.341
7/28/200.0090.0110.0090.01448,901.9846,150,848.466
7/27/200.0110.0110.0090.009882,116.6885,477,385.168
7/26/200.0120.0120.0090.0111,202,791.4876,329,681.048
7/25/200.0110.0120.0110.0121,713,579.1297,023,719.489
7/24/200.0110.0110.0110.011463,751.6296,579,520.273
7/23/200.0110.0110.0110.011310,033.5566,553,910.431
7/22/200.010.0110.010.011367,039.7846,459,069.79
7/21/200.0110.0110.010.01494,774.8696,268,640.308
7/20/200.010.0110.010.011652,631.1446,356,617.107
7/19/200.010.010.010.01370,537.1046,024,110.166
7/18/200.010.0110.010.011,095,031.0876,093,594.708
7/17/200.010.0110.010.01508,824.266,146,322.226
7/16/200.010.0110.010.01470,425.2885,966,257.207
7/15/200.010.0110.010.01184,362.1136,240,034.341
7/14/200.010.0110.010.0197,353.8416,261,530.707
7/13/200.0110.0110.010.01368,703.1246,267,847.176
7/12/200.0110.0110.0110.011376,332.956,332,104.03
7/11/200.0110.0110.0110.011201,682.3866,653,820.133
7/10/200.0110.0110.010.011739,654.8736,637,502.872
7/9/200.010.0110.010.011469,237.4736,374,030.041
7/8/200.010.010.010.01220,239.2346,225,654.826
7/7/200.010.010.010.01240,376.2156,114,116.747
7/6/200.010.0110.010.01176,346.2135,981,423.197
7/5/200.010.0110.010.01319,513.7636,041,974.302
7/4/200.010.0110.010.01343,783.7596,126,757.427
7/3/200.010.010.010.01212,728.5915,781,683.278
7/2/200.010.010.0090.01174,557.9325,788,720.96
7/1/200.010.0110.010.01697,843.7645,805,020.853
6/30/200.0110.0110.010.01115,270.7986,194,883.704
6/29/200.0110.0110.010.011166,992.2426,321,447.888
6/28/200.010.0110.010.011203,552.2166,457,457.712
6/27/200.0120.0120.010.01671,625.4616,225,704.401
6/26/200.0120.0120.0110.012520,348.9727,030,585.383
6/25/200.0120.0130.0110.012913,190.5477,327,058.534
6/24/200.0120.0120.0110.012278,717.8947,029,603.504
6/23/200.0120.0120.0120.012311,638.857,338,780.265
6/22/200.0130.0130.0120.012448,038.2797,290,487.295
6/21/200.0130.0130.0130.013839,035.0367,601,388.905
6/20/200.0130.0140.0120.0131,102,099.4517,677,642.555
6/19/200.0130.0130.0120.013516,419.8597,576,625.869
6/18/200.0130.0140.0120.013762,121.5917,509,089.532
6/17/200.0140.0140.0130.013682,481.5148,069,042.004
6/16/200.0140.0150.0130.0141,883,330.8188,170,725.491
6/15/200.0170.0170.0130.0144,042,731.0858,208,213.104
6/14/200.0180.020.0170.0172,624,585.03210,323,222.612
6/13/200.0190.020.0170.0181,512,867.5510,908,657.922
6/12/200.0150.0210.0140.0195,461,597.48111,534,957.874
6/11/200.0140.0160.0140.0151,869,521.6228,948,119.811
6/10/200.0140.0150.0130.014817,801.8398,226,616.806
6/9/200.0130.0140.0120.014691,907.4678,110,727.002
6/8/200.0140.0140.0130.013727,129.8057,682,420.314
6/7/200.0130.0150.0130.014919,008.418,272,157.59
6/6/200.0140.0140.0130.013608,911.1457,896,058.028
6/5/200.0150.0150.0130.0141,376,159.0858,184,459.785
6/4/200.0140.0160.0140.0152,723,678.6758,736,983.306
6/3/200.0130.0140.0130.0141,288,221.3148,473,970.034
6/2/200.0130.0130.0120.013690,412.8477,723,198.514
6/1/200.0130.0150.0130.0131,166,340.4377,746,829.127
5/31/200.0130.0140.0130.013832,433.1768,006,189.264
5/30/200.0150.0150.0130.0131,525,357.877,773,381.958
5/29/200.0140.0160.0140.0151,979,432.8328,713,720.524
5/28/200.0130.0160.0120.0142,241,510.3928,633,943.018
5/27/200.0120.0130.0110.0131,463,523.5727,614,399.914
5/26/200.010.0170.010.0125,236,515.8697,204,793.016
5/25/200.0090.010.0080.01433,106.3365,827,055.485
5/24/200.0090.0110.0090.009812,308.1795,194,116.563
5/23/200.0080.0090.0080.009565,696.1835,522,705.29
5/22/200.0070.0080.0070.008307,909.4664,767,782.022
5/21/200.0070.0080.0070.007348,211.1594,489,122.27
5/20/200.0080.0080.0070.007324,725.6814,476,136.204
5/19/200.0080.0080.0070.008164,590.284,510,114.003
5/18/200.0070.0080.0070.008243,367.6824,507,268.97
5/17/200.0070.0080.0070.007405,641.0174,460,830.695