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.

SDAOUST Singularity Dao

0.3705
-0.0062 (-1.65%)
02:27:31 - Realtime Data

SDAOUST Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 16 2024 0.3767 0.0047 1.26% 0.372 0.3847 0.3579 187,118.00
Jun 15 2024 0.372 0.0037 1.00% 0.3683 0.400 0.3575 175,936.00
Jun 14 2024 0.3683 0.0026 0.71% 0.3654 0.3809 0.3461 369,158.00
Jun 13 2024 0.3657 -0.0143 -3.76% 0.3801 0.3834 0.3587 268,633.00
Jun 12 2024 0.380 0.0056 1.50% 0.3739 0.3942 0.3669 281,960.00
Jun 11 2024 0.3744 -0.0221 -5.57% 0.3967 0.3987 0.372 306,186.00
Jun 10 2024 0.3965 -0.0248 -5.89% 0.4202 0.427 0.3942 223,199.00
Jun 09 2024 0.4213 0.0031 0.74% 0.4182 0.4309 0.3933 209,822.00
Jun 08 2024 0.4182 0.0098 2.40% 0.4084 0.4249 0.4038 228,733.00
Jun 07 2024 0.4084 -0.0426 -9.45% 0.4495 0.4761 0.405 329,233.00
Jun 06 2024 0.451 -0.0039 -0.86% 0.4549 0.473 0.4385 331,610.00
Jun 05 2024 0.4549 0.0266 6.21% 0.4275 0.4626 0.4065 511,885.00
Jun 04 2024 0.4283 0.0045 1.06% 0.4227 0.4633 0.405 375,839.00
Jun 03 2024 0.4238 -0.0243 -5.42% 0.4481 0.4504 0.4217 301,161.00
Jun 02 2024 0.4481 -0.0043 -0.95% 0.4521 0.4582 0.4264 292,490.00
Jun 01 2024 0.4524 0.0073 1.64% 0.4432 0.4599 0.4349 233,774.00
May 31 2024 0.4451 -0.0012 -0.27% 0.4465 0.4559 0.433 289,874.00
May 30 2024 0.4463 -0.0045 -1.00% 0.457 0.4771 0.4382 341,849.00
May 29 2024 0.4508 -0.026 -5.45% 0.4713 0.4777 0.4394 542,717.00
May 28 2024 0.4768 -0.0313 -6.16% 0.5081 0.5139 0.4758 424,908.00
May 27 2024 0.5081 -0.0097 -1.87% 0.5169 0.5498 0.5052 296,002.00
May 26 2024 0.5178 -0.0099 -1.88% 0.5246 0.5493 0.513 230,846.00
May 25 2024 0.5277 -0.0176 -3.23% 0.5453 0.5507 0.5125 307,646.00
May 24 2024 0.5453 -0.0086 -1.55% 0.5539 0.5602 0.5314 232,887.00
May 23 2024 0.5539 -0.0182 -3.18% 0.5688 0.5787 0.5457 242,089.00
May 22 2024 0.5721 -0.024 -4.03% 0.6014 0.6231 0.5667 276,836.00
May 21 2024 0.5961 -0.0218 -3.53% 0.6179 0.640 0.585 276,925.00
May 20 2024 0.6179 0.0509 8.98% 0.568 0.6235 0.5623 310,872.00
May 19 2024 0.567 -0.0244 -4.13% 0.5888 0.6018 0.5667 150,316.00
May 18 2024 0.5914 0.0224 3.94% 0.5668 0.6071 0.5585 201,432.00
May 17 2024 0.569 0.0374 7.04% 0.5324 0.5765 0.5307 213,477.00
May 16 2024 0.5316 -0.0152 -2.78% 0.5457 0.5533 0.5239 245,295.00
May 15 2024 0.5468 0.0335 6.53% 0.5107 0.5601 0.5066 202,583.00
May 14 2024 0.5133 -0.0233 -4.34% 0.5366 0.5514 0.5089 199,906.00
May 13 2024 0.5366 -0.0129 -2.35% 0.5477 0.5629 0.5332 371,009.00
May 12 2024 0.5495 -0.0274 -4.75% 0.5776 0.5854 0.5466 141,480.00
May 11 2024 0.5769 -0.013 -2.20% 0.5899 0.5916 0.5634 152,192.00
May 10 2024 0.5899 -0.0287 -4.64% 0.6202 0.6317 0.5723 289,736.00
May 09 2024 0.6186 0.0141 2.33% 0.6044 0.6338 0.5989 220,937.00
May 08 2024 0.6045 -0.0409 -6.34% 0.6454 0.6548 0.6025 261,258.00
May 07 2024 0.6454 -0.0208 -3.12% 0.666 0.6933 0.6408 158,641.00
May 06 2024 0.6662 0.0032 0.48% 0.6627 0.7073 0.638 259,765.00
May 05 2024 0.663 0.0253 3.97% 0.638 0.6672 0.6355 148,911.00
May 04 2024 0.6377 0.0024 0.38% 0.6352 0.6498 0.6221 164,787.00
May 03 2024 0.6353 -0.0004 -0.06% 0.6357 0.6479 0.6164 199,088.00
May 02 2024 0.6357 0.0271 4.45% 0.6121 0.6424 0.5948 186,604.00
May 01 2024 0.6086 -0.0105 -1.70% 0.6191 0.6293 0.5753 303,036.00
Apr 30 2024 0.6191 -0.0533 -7.93% 0.6759 0.6942 0.5917 305,897.00
Apr 29 2024 0.6724 -0.0356 -5.03% 0.7108 0.7396 0.6496 208,145.00
Apr 28 2024 0.708 0.0066 0.94% 0.7033 0.7471 0.6793 152,175.00
Apr 27 2024 0.7014 0.032 4.78% 0.6699 0.7102 0.643 151,340.00
Apr 26 2024 0.6694 -0.0204 -2.96% 0.6878 0.7056 0.6647 137,883.00
Apr 25 2024 0.6898 0.0046 0.67% 0.6852 0.7091 0.6766 154,432.00
Apr 24 2024 0.6852 -0.0597 -8.01% 0.7449 0.750 0.6805 202,633.00
Apr 23 2024 0.7449 0.0125 1.71% 0.7303 0.7691 0.7131 252,717.00
Apr 22 2024 0.7324 0.0585 8.68% 0.7251 0.739 0.6668 502,072.00
Apr 21 2024 0.6739 -0.0496 -6.86% 0.7235 0.7327 0.6568 182,823.00
Apr 20 2024 0.7235 0.0669 10.19% 0.6566 0.7298 0.6519 271,087.00
Apr 19 2024 0.6566 0.0448 7.32% 0.6143 0.665 0.5708 424,373.00
Apr 18 2024 0.6118 0.0179 3.01% 0.5934 0.6653 0.5889 270,171.00
Apr 17 2024 0.5939 -0.0351 -5.58% 0.6271 0.632 0.5891 309,154.00
Apr 16 2024 0.629 -0.005 -0.79% 0.634 0.6464 0.5969 338,557.00
Apr 15 2024 0.634 -0.0476 -6.98% 0.6842 0.7322 0.629 755,247.00
Apr 14 2024 0.6816 0.0306 4.70% 0.6523 0.6995 0.6126 412,040.00
Apr 13 2024 0.651 -0.0633 -8.86% 0.7143 0.7247 0.6023 460,599.00
Apr 12 2024 0.7143 -0.0635 -8.16% 0.7777 0.7896 0.6974 405,997.00
Apr 11 2024 0.7778 0.0092 1.20% 0.7667 0.8007 0.730 328,143.00
Apr 10 2024 0.7686 -0.0224 -2.83% 0.7921 0.8391 0.737 375,744.00
Apr 09 2024 0.791 -0.0701 -8.14% 0.8548 0.898 0.7809 307,544.00
Apr 08 2024 0.8611 0.0255 3.05% 0.8398 0.8756 0.7842 482,250.00
Apr 07 2024 0.8356 -0.016 -1.88% 0.8502 0.8879 0.7875 321,983.00
Apr 06 2024 0.8516 -0.0333 -3.76% 0.8618 0.9086 0.8291 258,984.00
Apr 05 2024 0.8849 -0.0187 -2.07% 0.9024 0.9081 0.832 285,338.00
Apr 04 2024 0.9036 0.0154 1.73% 0.8881 0.9374 0.8821 284,422.00
Apr 03 2024 0.8882 -0.0602 -6.35% 0.943 0.9495 0.8061 280,333.00
Apr 02 2024 0.9484 -0.0307 -3.14% 0.9728 0.9759 0.8421 361,092.00
Apr 01 2024 0.9791 -0.0199 -1.99% 1.00 1.02 0.9251 248,621.00
Mar 31 2024 0.999 -0.031 -3.01% 1.03 1.04 0.9701 295,520.00
Mar 30 2024 1.03 0.010 0.98% 1.07 1.13 1.00 296,666.00
Mar 29 2024 1.02 -0.050 -4.67% 1.07 1.08 0.9647 514,688.00
Mar 28 2024 1.07 0.040 3.88% 1.03 1.14 1.00 505,325.00
Mar 27 2024 1.03 0.070 7.10% 0.9448 1.07 0.9283 425,429.00
Mar 26 2024 0.9617 -0.0683 -6.63% 1.04 1.08 0.9229 445,512.00
Mar 25 2024 1.03 0.060 6.23% 0.9839 1.10 0.9542 437,989.00
Mar 24 2024 0.9696 0.0071 0.74% 0.9619 0.9894 0.9168 352,293.00
Mar 23 2024 0.9625 0.0196 2.08% 0.9492 1.01 0.9149 266,546.00
Mar 22 2024 0.9429 -0.025 -2.58% 0.969 1.00 0.900 425,653.00
Mar 21 2024 0.9679 -0.0721 -6.93% 1.05 1.06 0.9426 500,398.00
Mar 20 2024 1.04 0.190 21.82% 0.8489 1.18 0.8257 542,999.00
Mar 19 2024 0.8537 -0.1351 -13.66% 0.9981 1.04 0.8238 703,596.00

Your Recent History

Delayed Upgrade Clock