SingularityDAO (SDAO) historical data and Live price

SingularityDAO

SDAO

$ 0.655595 + 6.584 %

0.00001018 BTC

MARKET CAP
54.239 M

24H VOLUME
957.525 k

CIRC.SUPPLY
82.733 M

MAX SUPPLY
100 M

SDAO

USD

Rank590

1H 1.18 %

24H 6.58 %

7D -8.72 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/18/24	0.594	0.654	0.59	0.615	885,858.54	50,887,093.67
4/17/24	0.627	0.632	0.59	0.594	631,789.46	49,129,411.21
4/16/24	0.64	0.643	0.601	0.627	750,877.18	51,864,688.91
4/15/24	0.686	0.723	0.635	0.64	1,054,983.51	52,954,970.64
4/14/24	0.652	0.694	0.616	0.686	1,077,241.6	56,743,136.82
4/13/24	0.717	0.722	0.612	0.652	1,476,147.92	53,964,775.38
4/12/24	0.777	0.786	0.703	0.717	1,536,601.28	59,332,105.06
4/11/24	0.764	0.798	0.74	0.777	1,044,467.74	64,249,115.35
4/10/24	0.793	0.832	0.752	0.764	1,427,727.73	63,225,334.62
4/9/24	0.854	0.876	0.789	0.793	1,079,479.68	65,630,499.52
4/8/24	0.835	0.868	0.799	0.857	1,127,047.34	70,884,535.88
4/7/24	0.856	0.882	0.788	0.835	1,761,610.79	69,080,646.53
4/6/24	0.871	0.9	0.839	0.856	1,086,426.34	70,796,497.06
4/5/24	0.903	0.905	0.835	0.871	1,152,674.14	72,029,816.25
4/4/24	0.887	0.933	0.887	0.903	1,093,377.53	74,741,601.41
4/3/24	0.944	0.952	0.881	0.887	1,113,560.35	73,414,304.24
4/2/24	0.967	0.974	0.905	0.944	1,343,668	78,062,816.57
4/1/24	1.002	1.025	0.934	0.967	1,508,591.55	80,037,860.96
3/31/24	1.031	1.039	0.984	1.002	1,452,892.79	82,891,097.46
3/30/24	1.075	1.088	1.009	1.031	2,318,546.06	85,315,602.41
3/29/24	1.077	1.087	0.966	1.076	3,316,970.32	88,984,366.14
3/28/24	1.028	1.081	1.009	1.077	2,658,382.96	89,086,261.26
3/27/24	0.954	1.073	0.928	1.028	2,957,086.01	85,063,784.57
3/26/24	1.043	1.084	0.934	0.954	2,308,722.14	78,895,265.13
3/25/24	0.982	1.087	0.962	1.043	2,951,047.92	86,326,386.32
3/24/24	0.959	0.986	0.928	0.982	1,296,023.79	81,213,429.11
3/23/24	0.946	0.987	0.924	0.959	1,373,557.17	79,381,396.66
3/22/24	0.968	1.002	0.904	0.947	1,304,528.9	78,341,027.5
3/21/24	1.051	1.063	0.951	0.969	2,046,532.73	80,136,077.82
3/20/24	0.848	1.079	0.841	1.052	3,256,923.61	86,997,809.86
3/19/24	0.996	1.003	0.841	0.848	3,868,644.06	70,154,840.64
3/18/24	1.084	1.179	0.99	0.999	3,117,411.7	82,684,703.12
3/17/24	0.915	1.149	0.913	1.141	3,885,940.99	94,358,981.43
3/16/24	1.041	1.069	0.902	0.915	2,882,900.06	75,669,776.81
3/15/24	1.178	1.202	0.969	1.042	3,921,058.8	86,180,035.75
3/14/24	1.183	1.233	1.04	1.178	3,460,301.38	97,494,751.53
3/13/24	0.994	1.229	0.972	1.183	4,040,152.32	97,874,310.85
3/12/24	1.126	1.16	0.961	0.995	3,552,063.72	82,297,238.47
3/11/24	1.088	1.166	1.06	1.126	3,022,142.63	93,146,451.69
3/10/24	1.146	1.21	1.07	1.088	4,159,022.71	90,022,509.83
3/9/24	0.944	1.191	0.937	1.146	5,773,976.12	94,834,309.25
3/8/24	0.909	0.976	0.909	0.944	2,330,940.98	78,078,241.04
3/7/24	0.846	0.956	0.792	0.909	2,953,299.4	75,227,199.69
3/6/24	0.699	0.871	0.679	0.845	2,514,592.65	69,949,639.31
3/5/24	0.773	0.782	0.619	0.699	3,172,629.78	57,842,408.65
3/4/24	0.793	0.837	0.766	0.773	3,730,120.61	63,919,103.17
3/3/24	0.775	0.798	0.711	0.791	3,324,135.59	65,478,639.79
3/2/24	0.657	0.781	0.653	0.78	3,788,549.59	64,536,332.96
3/1/24	0.559	0.676	0.559	0.657	2,822,069.03	54,339,592.69
2/29/24	0.565	0.591	0.532	0.559	2,260,940.76	46,218,272.09
2/28/24	0.523	0.593	0.512	0.568	3,344,177.17	46,953,771.57
2/27/24	0.56	0.568	0.523	0.523	2,761,921.22	43,274,351.75
2/26/24	0.58	0.586	0.53	0.561	2,239,471.25	46,430,147.32
2/25/24	0.527	0.598	0.526	0.58	2,210,432.95	48,013,416.02
2/24/24	0.561	0.562	0.489	0.527	2,310,286.92	43,564,389.91
2/23/24	0.512	0.575	0.51	0.561	2,339,710.33	46,408,767.33
2/22/24	0.47	0.561	0.47	0.512	3,443,001.27	42,345,335.56
2/21/24	0.465	0.475	0.401	0.471	1,923,912.06	38,983,300.17
2/20/24	0.469	0.476	0.429	0.465	1,391,549.91	38,446,662.98
2/19/24	0.461	0.493	0.452	0.469	1,655,371.32	38,786,643.85
2/18/24	0.457	0.47	0.422	0.461	1,471,298.9	38,113,884.47
2/17/24	0.39	0.469	0.388	0.456	2,689,091.63	37,731,427.25
2/16/24	0.338	0.399	0.337	0.39	2,340,872.19	32,254,453.94
2/15/24	0.357	0.358	0.331	0.338	1,356,427.97	27,944,517.83
2/14/24	0.346	0.358	0.335	0.357	1,541,363.51	29,519,172.07
2/13/24	0.362	0.371	0.345	0.346	1,444,569.87	28,622,823.14
2/12/24	0.36	0.373	0.356	0.362	1,009,133.4	29,910,002.75
2/11/24	0.362	0.363	0.352	0.36	860,596.13	29,793,405.53
2/10/24	0.362	0.362	0.352	0.362	833,767.83	29,917,767.14
2/9/24	0.368	0.376	0.362	0.362	958,732.09	29,933,915.12
2/8/24	0.382	0.387	0.367	0.368	831,428.98	30,471,628.04
2/7/24	0.365	0.382	0.363	0.382	954,960.58	31,603,211.52
2/6/24	0.369	0.379	0.362	0.366	1,585,665.84	30,249,852.79
2/5/24	0.397	0.401	0.366	0.37	922,673.97	30,586,889.51
2/4/24	0.401	0.402	0.387	0.397	803,433.19	32,869,251.98
2/3/24	0.387	0.402	0.383	0.401	723,338.84	33,165,184.14
2/2/24	0.382	0.393	0.379	0.387	827,049.3	32,052,810.12
2/1/24	0.378	0.385	0.369	0.382	681,303.33	31,577,446.95
1/31/24	0.394	0.394	0.372	0.378	714,394.67	31,265,981.02
1/30/24	0.38	0.399	0.369	0.394	948,742.14	32,574,788.97
1/29/24	0.389	0.394	0.37	0.38	843,971.08	31,469,988.09
1/28/24	0.405	0.407	0.376	0.389	1,027,930.58	32,176,508.93
1/27/24	0.403	0.407	0.397	0.407	461,695.3	33,653,154.99
1/26/24	0.384	0.408	0.378	0.403	898,598.66	33,342,882.63
1/25/24	0.377	0.395	0.37	0.384	998,328.61	31,794,117.97
1/24/24	0.385	0.386	0.367	0.377	779,420.9	31,220,903.36
1/23/24	0.373	0.394	0.363	0.385	1,258,438.53	31,864,919.55
1/22/24	0.384	0.386	0.366	0.374	879,811.94	30,908,876.52
1/21/24	0.387	0.399	0.381	0.384	951,509.98	31,794,663.81
1/20/24	0.407	0.411	0.387	0.387	1,248,205.72	32,035,377.57

Similar Coins