ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

SDAOETH Singularity Dao

0.000101
-0.00000300 (-2.88%)
22:36:20 - 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