ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

SDAOETH Singularity Dao

0.000103
-0.00000170 (-1.63%)
22:44:53 - Realtime Data

SDAOETH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 15 2024 0.000104 -0.00000100 -0.95% 0.000106 0.000113 0.000103 44,687.00
Jun 14 2024 0.000106 0.00000050 0.48% 0.000105 0.000113 0.000101 76,223.00
Jun 13 2024 0.000105 -0.00000200 -1.87% 0.000107 0.000109 0.000104 37,442.00
Jun 12 2024 0.000107 -0.00000030 -0.28% 0.000107 0.000109 0.000103 66,554.00
Jun 11 2024 0.000107 -0.00000100 -0.92% 0.000108 0.000113 0.000106 65,508.00
Jun 10 2024 0.000108 -0.00000500 -4.40% 0.000113 0.000116 0.000107 72,780.00
Jun 09 2024 0.000114 0.00 0.00% 0.000114 0.000116 0.000108 38,139.00
Jun 08 2024 0.000114 0.00000300 2.71% 0.000111 0.000115 0.00011 47,462.00
Jun 07 2024 0.000111 -0.00000700 -5.92% 0.000118 0.000122 0.00011 118,490.00
Jun 06 2024 0.000118 0.00000070 0.60% 0.000118 0.000122 0.000114 87,037.00
Jun 05 2024 0.000118 0.00000500 4.46% 0.000114 0.00012 0.000107 143,779.00
Jun 04 2024 0.000112 -0.00000010 -0.09% 0.000113 0.000121 0.000108 120,362.00
Jun 03 2024 0.000112 -0.00000600 -5.06% 0.000118 0.000119 0.000112 99,153.00
Jun 02 2024 0.000119 0.00000010 0.08% 0.000119 0.000119 0.000113 85,890.00
Jun 01 2024 0.000118 0.00000040 0.34% 0.000118 0.000119 0.000109 65,612.00
May 31 2024 0.000118 -0.00000080 -0.67% 0.000119 0.000122 0.000115 78,355.00
May 30 2024 0.000119 -0.00000040 -0.34% 0.000121 0.000127 0.000117 125,853.00
May 29 2024 0.000119 -0.00000500 -4.03% 0.000124 0.000124 0.000115 152,352.00
May 28 2024 0.000124 -0.00000600 -4.60% 0.00013 0.000133 0.000124 106,031.00
May 27 2024 0.00013 -0.00000500 -3.69% 0.000136 0.000141 0.00013 77,070.00
May 26 2024 0.000136 -0.00000500 -3.55% 0.000141 0.000146 0.000133 73,750.00
May 25 2024 0.000141 -0.00000500 -3.42% 0.000146 0.000148 0.000137 113,451.00
May 24 2024 0.000146 -0.00000300 -2.01% 0.000147 0.000149 0.000143 49,617.00
May 23 2024 0.000149 -0.00000300 -1.97% 0.000152 0.000154 0.000143 62,477.00
May 22 2024 0.000152 -0.00000500 -3.18% 0.000159 0.000164 0.00015 51,272.00
May 21 2024 0.000157 -0.000012 -7.11% 0.000169 0.000172 0.000155 76,774.00
May 20 2024 0.000169 -0.000017 -9.16% 0.000185 0.000189 0.000168 61,741.00
May 19 2024 0.000186 -0.00000400 -2.11% 0.000189 0.000193 0.000185 31,711.00
May 18 2024 0.000189 0.00000600 3.27% 0.000183 0.000199 0.00018 37,249.00
May 17 2024 0.000184 0.00000300 1.66% 0.000181 0.00019 0.000177 46,017.00
May 16 2024 0.000181 0.00000050 0.28% 0.000184 0.000185 0.000176 35,404.00
May 15 2024 0.00018 0.00000300 1.69% 0.000178 0.000188 0.000172 32,487.00
May 14 2024 0.000178 -0.00000500 -2.74% 0.000182 0.000186 0.000173 53,954.00
May 13 2024 0.000182 -0.00000500 -2.67% 0.000188 0.000194 0.000181 52,932.00
May 12 2024 0.000188 -0.00001 -5.06% 0.000198 0.000201 0.000186 31,116.00
May 11 2024 0.000198 -0.00000500 -2.47% 0.000203 0.000203 0.000193 49,356.00
May 10 2024 0.000203 -0.00000200 -0.98% 0.000204 0.000209 0.000197 36,257.00
May 09 2024 0.000204 0.00000040 0.20% 0.000204 0.000212 0.000201 36,758.00
May 08 2024 0.000204 -0.00001 -4.69% 0.000215 0.000218 0.000203 42,810.00
May 07 2024 0.000213 -0.00000400 -1.84% 0.000216 0.000225 0.000211 29,628.00
May 06 2024 0.000217 0.00000700 3.33% 0.000212 0.000224 0.000203 43,996.00
May 05 2024 0.00021 0.00000500 2.44% 0.000205 0.000212 0.000203 27,651.00
May 04 2024 0.000205 0.00000100 0.49% 0.000204 0.000208 0.000199 24,692.00
May 03 2024 0.000204 -0.00000800 -3.76% 0.000213 0.000213 0.0002 34,347.00
May 02 2024 0.000213 0.00000800 3.91% 0.000204 0.000213 0.000202 43,794.00
May 01 2024 0.000205 -0.00000100 -0.49% 0.000206 0.000214 0.000195 63,926.00
Apr 30 2024 0.000206 -0.00000600 -2.84% 0.00021 0.000215 0.000199 67,205.00
Apr 29 2024 0.000212 -0.00000600 -2.76% 0.000221 0.000224 0.000205 63,209.00
Apr 28 2024 0.000217 0.00000200 0.93% 0.000216 0.000223 0.000207 35,010.00
Apr 27 2024 0.000216 0.00000094 0.44% 0.000214 0.00022 0.000205 33,207.00
Apr 26 2024 0.000215 -0.00000300 -1.38% 0.000217 0.000225 0.000214 27,686.00
Apr 25 2024 0.000218 -0.00000200 -0.91% 0.000219 0.000224 0.000216 27,521.00
Apr 24 2024 0.000219 -0.000012 -5.19% 0.000231 0.000232 0.000217 45,003.00
Apr 23 2024 0.000231 0.00000200 0.87% 0.000225 0.000237 0.000223 45,565.00
Apr 22 2024 0.000229 0.000015 7.02% 0.000225 0.000232 0.000211 51,759.00
Apr 21 2024 0.000214 -0.000015 -6.54% 0.000229 0.000231 0.000213 41,166.00
Apr 20 2024 0.000229 0.000014 6.51% 0.000215 0.000232 0.000215 31,907.00
Apr 19 2024 0.000215 0.000015 7.51% 0.0002 0.000217 0.00019 46,868.00
Apr 18 2024 0.0002 0.00000080 0.40% 0.000199 0.000215 0.000194 44,532.00
Apr 17 2024 0.000199 0.00000300 1.53% 0.000203 0.000204 0.000195 33,849.00
Apr 16 2024 0.000196 -0.00000900 -4.40% 0.000209 0.000211 0.000195 41,115.00
Apr 15 2024 0.000205 -0.000011 -5.10% 0.000217 0.000224 0.000203 59,744.00
Apr 14 2024 0.000216 -0.00000070 -0.32% 0.000215 0.000222 0.000204 55,168.00
Apr 13 2024 0.000216 -0.00000400 -1.81% 0.000221 0.000222 0.000208 57,794.00
Apr 12 2024 0.000221 -0.00000100 -0.45% 0.000222 0.000233 0.000208 104,955.00
Apr 11 2024 0.000222 0.00000500 2.31% 0.000217 0.000227 0.000208 67,234.00
Apr 10 2024 0.000217 -0.00001 -4.41% 0.000227 0.000239 0.000208 87,832.00
Apr 09 2024 0.000227 -0.00000300 -1.30% 0.00023 0.000238 0.000222 69,078.00
Apr 08 2024 0.00023 -0.000012 -4.95% 0.000241 0.000243 0.000226 68,656.00
Apr 07 2024 0.000242 -0.00000900 -3.58% 0.000251 0.000261 0.000223 74,569.00
Apr 06 2024 0.000251 -0.000014 -5.28% 0.000265 0.000271 0.000243 59,426.00
Apr 05 2024 0.000265 -0.00000700 -2.58% 0.000272 0.000275 0.000255 58,579.00
Apr 04 2024 0.000272 0.00000300 1.12% 0.000269 0.000281 0.000261 58,049.00
Apr 03 2024 0.000269 -0.00002 -6.93% 0.000289 0.000291 0.000265 49,093.00
Apr 02 2024 0.000289 0.000011 3.96% 0.000277 0.000296 0.000268 58,230.00
Apr 01 2024 0.000278 0.00000400 1.46% 0.000275 0.000299 0.000267 76,746.00
Mar 31 2024 0.000274 -0.000019 -6.49% 0.000295 0.000295 0.000269 58,216.00
Mar 30 2024 0.000293 0.00000090 0.31% 0.000305 0.000335 0.000286 47,854.00
Mar 29 2024 0.000292 -0.00001 -3.32% 0.000301 0.000302 0.000273 63,912.00
Mar 28 2024 0.000301 0.00000900 3.08% 0.000293 0.000303 0.000283 74,382.00
Mar 27 2024 0.000292 0.000025 9.37% 0.000267 0.000298 0.000257 66,303.00
Mar 26 2024 0.000267 -0.000022 -7.62% 0.000289 0.000298 0.000258 85,565.00
Mar 25 2024 0.000289 0.00000800 2.85% 0.000284 0.000307 0.000277 87,271.00
Mar 24 2024 0.00028 -0.00000600 -2.09% 0.000287 0.000294 0.000272 44,311.00
Mar 23 2024 0.000287 0.00000200 0.70% 0.000285 0.000297 0.000273 30,939.00
Mar 22 2024 0.000285 0.00000600 2.15% 0.000277 0.000291 0.00027 43,520.00
Mar 21 2024 0.000279 -0.000021 -6.99% 0.000297 0.0003 0.000272 67,404.00
Mar 20 2024 0.0003 0.00003 11.11% 0.000268 0.000316 0.000261 87,003.00
Mar 19 2024 0.00027 -0.00000900 -3.22% 0.000279 0.000296 0.000256 166,802.00
Mar 18 2024 0.000279 -0.000011 -3.79% 0.000296 0.000332 0.000278 72,806.00
Mar 17 2024 0.000291 0.000034 13.27% 0.00026 0.000317 0.000257 134,919.00
Mar 16 2024 0.000256 -0.000014 -5.18% 0.000276 0.000288 0.000253 94,191.00

Your Recent History

Delayed Upgrade Clock