Market Cap:

SingularDTV SingularDTV (SNGLS)

0.025796 USD (1.24%)
0.00000385 BTC (2.32%)
0.00010811 ETH (4.62%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
15,477,716 USD
2,311 BTC
64,867 ETH
Volume (24h)
919,930 USD
137.39 BTC
3,855 ETH
Circulating Supply
600,000,000 SNGLS
Total Supply
1,000,000,000 SNGLS

Historical data for SingularDTV

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 21, 2018 0.024207 0.026544 0.023534 0.025786 534,392 14,524,052
Sep 20, 2018 0.023654 0.025617 0.022310 0.024202 827,062 14,192,432
Sep 19, 2018 0.023671 0.024350 0.021002 0.023778 483,140 14,202,462
Sep 18, 2018 0.023519 0.024441 0.022220 0.023658 723,792 14,111,112
Sep 17, 2018 0.029823 0.033126 0.023208 0.023464 3,924,910 17,894,074
Sep 16, 2018 0.020518 0.034643 0.020112 0.029603 3,631,460 12,310,949
Sep 15, 2018 0.019759 0.020647 0.019540 0.020441 116,473 11,855,359
Sep 14, 2018 0.020305 0.020605 0.019089 0.019911 149,430 12,182,790
Sep 13, 2018 0.018094 0.020722 0.018048 0.020195 239,114 10,856,578
Sep 12, 2018 0.017870 0.017962 0.016547 0.017943 111,046 10,722,160
Sep 11, 2018 0.019704 0.020266 0.017764 0.017868 170,040 11,822,177
Sep 10, 2018 0.018308 0.019952 0.018257 0.019689 187,173 10,984,912
Sep 09, 2018 0.018875 0.019086 0.017844 0.018313 163,500 11,325,087
Sep 08, 2018 0.020335 0.020690 0.018632 0.018944 121,990 12,201,011
Sep 07, 2018 0.020750 0.021035 0.019602 0.020316 262,145 12,450,046
Sep 06, 2018 0.020336 0.021036 0.019103 0.020695 408,726 12,201,707
Sep 05, 2018 0.026345 0.026935 0.020403 0.020403 393,272 15,806,753
Sep 04, 2018 0.026512 0.027223 0.026110 0.026268 372,542 15,907,118
Sep 03, 2018 0.027271 0.027301 0.025025 0.026437 616,805 16,362,475
Sep 02, 2018 0.026120 0.028232 0.025148 0.027118 821,414 15,671,717
Sep 01, 2018 0.024458 0.026151 0.024274 0.026108 432,980 14,674,951
Aug 31, 2018 0.023361 0.024540 0.023361 0.024479 364,377 14,016,486
Aug 30, 2018 0.024263 0.024530 0.022620 0.023318 280,033 14,557,846
Aug 29, 2018 0.025947 0.025947 0.024122 0.024192 325,375 15,568,118
Aug 28, 2018 0.024107 0.026107 0.024107 0.025920 458,003 14,464,382
Aug 27, 2018 0.023205 0.024135 0.023015 0.024135 337,612 13,923,098
Aug 26, 2018 0.023009 0.023906 0.021725 0.023207 373,679 13,805,353
Aug 25, 2018 0.023203 0.023564 0.022197 0.022968 244,280 13,921,642
Aug 24, 2018 0.022248 0.023294 0.021341 0.023238 329,260 13,348,847
* Earliest data in range (UTC time)
** Latest data in range (UTC time)