Singularity Dao More Historical Data - SDAOETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Cryptocurrencies
COIN
Singularity Dao (Cryptocurrency:SDAOETH)
Singularity Dao (Cryptocurrency:SDAOETH) Historical

SDAOETH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 22 2024	0.0001	0.00000200	2.04%	0.000098	0.000101	0.000098	30,562.00
Jun 21 2024	0.000098	-0.00000300	-2.97%	0.0001	0.000101	0.000095	41,605.00
Jun 20 2024	0.000101	-0.00000060	-0.59%	0.000104	0.000104	0.000099	36,468.00
Jun 19 2024	0.000102	-0.00000300	-2.87%	0.000104	0.000105	0.000098	43,631.00
Jun 18 2024	0.000105	0.00000300	2.96%	0.000101	0.000106	0.000097	65,078.00
Jun 17 2024	0.000102	-0.00000200	-1.92%	0.000104	0.000107	0.000101	66,858.00
Jun 16 2024	0.000104	-0.00000030	-0.29%	0.000104	0.000171	0.000101	36,947.00
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

Singularity Dao

CDC Habitat SA Maturity ...

Caisse Francaise de Fina...

Curve DAO Token

NLBNPIT20X45 20240621 21

ESR Logos REIT (PK)

Crdit Agricole Home 3250...

BPCE 0.96% until 27may2024

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions