U.S. markets close in 5 hours 59 minutes

SingularDTV USD (SNGLS-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.000399+0.000023 (+6.18%)
A partir del 3:00p.m. BST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 de oct. de 20210.0003840.0003990.0003820.0003990.00039932
24 de oct. de 2021------
23 de oct. de 20210.0003880.0003950.0003500.0003870.00038729
22 de oct. de 20210.0003610.0003980.0003610.0003880.0003882
21 de oct. de 20210.0004160.0004660.0003600.0003610.000361532
20 de oct. de 20210.0003860.0004440.0003820.0004160.00041626
19 de oct. de 20210.0003970.0005020.0003220.0003860.000386499
18 de oct. de 20210.0003940.0005520.0003100.0003970.0003972,667
17 de oct. de 20210.0003170.0003950.0003080.0003940.000394413
16 de oct. de 20210.0004370.0004420.0003070.0003170.00031712
15 de oct. de 20210.0005270.0005470.0003280.0004380.000438459
14 de oct. de 20210.0002700.0005310.0002690.0005270.000527463
13 de oct. de 20210.0002910.0002940.0002570.0002700.00027020
12 de oct. de 20210.0002870.0003280.0002630.0002920.000292192
11 de oct. de 20210.0003450.0003890.0002750.0002870.000287231
10 de oct. de 20210.0005330.0005350.0002360.0003450.000345668
09 de oct. de 20210.0004160.0006730.0000770.0005330.0005331,141
08 de oct. de 20210.0004090.0005390.0003530.0004150.0004151,238
07 de oct. de 20210.0004940.0009560.0003560.0004090.0004091,991
06 de oct. de 20210.0004150.0006890.0003820.0004940.0004948,522
05 de oct. de 20210.0004530.0004640.0004090.0004150.0004156,434
04 de oct. de 20210.0004410.0005460.0004230.0004530.0004536,026
03 de oct. de 20210.0005040.0005240.0004250.0004410.0004413,739
02 de oct. de 20210.0005050.0005230.0004750.0005040.0005042,444
01 de oct. de 20210.0004660.0005630.0004290.0005050.0005059,044
30 de sep. de 20210.0007210.0007460.0004660.0004660.00046612,251
29 de sep. de 20210.0011110.0012100.0006280.0007210.00072122,636
28 de sep. de 20210.0012240.0012280.0011050.0011110.0011111,679
27 de sep. de 20210.0012090.0012270.0011710.0012240.001224988
26 de sep. de 20210.0012720.0012720.0011630.0011710.0011711,515
25 de sep. de 20210.0012710.0013210.0012300.0012720.0012722,253
24 de sep. de 20210.0013860.0013870.0012490.0012710.0012711,627
23 de sep. de 20210.0013340.0013860.0013330.0013860.001386734
22 de sep. de 20210.0012280.0013730.0011880.0013340.0013341,082
21 de sep. de 20210.0013250.0013710.0010130.0012260.0012263,106
20 de sep. de 20210.0013410.0014040.0013180.0013250.0013251,295
19 de sep. de 20210.0015510.0016030.0013380.0013410.0013412,361
18 de sep. de 20210.0015640.0015780.0014080.0015510.0015515,359
17 de sep. de 20210.0012370.0018570.0012040.0015640.00156426,611
16 de sep. de 20210.0013260.0013720.0011960.0012370.0012374,076
15 de sep. de 20210.0013460.0014020.0012540.0013260.0013263,949
14 de sep. de 20210.0013470.0014650.0013060.0013450.0013455,662
13 de sep. de 20210.0015410.0015710.0013460.0013470.0013472,814
12 de sep. de 20210.0014640.0016250.0014400.0015410.0015412,685
11 de sep. de 20210.0015040.0015260.0013930.0014640.0014649,332
10 de sep. de 20210.0016760.0017060.0014650.0015040.0015047,936
09 de sep. de 20210.0014740.0016770.0013500.0016180.00161813,498
08 de sep. de 20210.0012720.0017330.0012590.0013670.00136714,497
07 de sep. de 20210.0012970.0014780.0009470.0012720.00127220,563
06 de sep. de 20210.0011700.0016210.0011540.0012970.0012977,825
05 de sep. de 20210.0012280.0013700.0011700.0011700.00117012,681
04 de sep. de 20210.0015710.0015840.0010180.0012280.00122835,247
03 de sep. de 20210.0018750.0018850.0015240.0015710.00157127,390
02 de sep. de 20210.0019130.0019820.0017840.0018750.00187516,999
01 de sep. de 20210.0019240.0019920.0017640.0019130.00191314,538
31 de ago. de 20210.0019020.0021130.0018760.0019240.00192417,488
30 de ago. de 20210.0019220.0021630.0017710.0019010.00190118,153
29 de ago. de 20210.0026020.0026410.0016400.0019220.00192260,811
28 de ago. de 20210.0025820.0028600.0024150.0026020.00260252,280
27 de ago. de 20210.0062340.0062360.0024440.0025820.002582187,205
26 de ago. de 20210.0068470.0069010.0056340.0062340.00623486,275
25 de ago. de 20210.0066890.0072620.0062360.0068470.006847483,220
24 de ago. de 20210.0074340.0079720.0066900.0066950.006695437,407
23 de ago. de 20210.0074000.0084860.0069010.0074330.0074331,114,341
22 de ago. de 20210.0068480.0088200.0063370.0074020.0074023,058,681
21 de ago. de 20210.0073930.0074000.0063040.0068510.006851780,633
20 de ago. de 20210.0084140.0085200.0063380.0073940.0073942,107,627
19 de ago. de 20210.0125480.0131060.0066590.0084120.0084125,949,727
18 de ago. de 20210.0120690.0137720.0115880.0125540.012554281,953
17 de ago. de 20210.0138020.0144360.0120430.0120700.012070528,393
16 de ago. de 20210.0141140.0148800.0135880.0138150.013815470,195
15 de ago. de 20210.0141260.0143070.0130590.0141260.014126311,878
14 de ago. de 20210.0152920.0152990.0133940.0141190.014119430,421
13 de ago. de 20210.0146600.0153310.0137400.0153040.015304899,222
12 de ago. de 20210.0123060.0146970.0116950.0142190.0142191,701,870
11 de ago. de 20210.0113960.0129670.0108970.0123230.012323644,473
10 de ago. de 20210.0115820.0116310.0104920.0113900.011390161,100
09 de ago. de 20210.0105140.0115970.0098570.0115630.01156398,820
08 de ago. de 20210.0115830.0117590.0099700.0105030.010503301,960
07 de ago. de 20210.0107040.0119690.0104630.0116140.011614327,135
06 de ago. de 20210.0098070.0111930.0091900.0107210.010721581,636
05 de ago. de 20210.0091390.0099190.0082560.0098070.009807225,910
04 de ago. de 20210.0087690.0091820.0079530.0091450.009145115,574
03 de ago. de 20210.0090160.0090190.0080350.0087670.00876798,206
02 de ago. de 20210.0091930.0095640.0085420.0090100.009010103,342
01 de ago. de 20210.0083270.0098860.0082520.0092140.009214226,902
31 de jul. de 20210.0084500.0088580.0082240.0083430.00834352,729
30 de jul. de 20210.0080000.0088460.0078740.0084290.00842958,749
29 de jul. de 20210.0083980.0085010.0078960.0079960.00799670,896
28 de jul. de 20210.0090600.0092200.0077910.0084030.00840396,001
27 de jul. de 20210.0082150.0090570.0080280.0090570.00905757,273
26 de jul. de 20210.0081280.0092640.0077670.0082230.008223113,831
25 de jul. de 20210.0078840.0081310.0074580.0081280.00812830,990
24 de jul. de 20210.0077230.0079310.0073550.0078800.00788032,574
23 de jul. de 20210.0074290.0077180.0070560.0077180.00771849,386
22 de jul. de 20210.0073810.0074750.0069890.0074310.00743118,544
21 de jul. de 20210.0065590.0075280.0064980.0073810.00738126,930
20 de jul. de 20210.0070900.0074390.0064610.0065600.00656037,344
19 de jul. de 20210.0076330.0079690.0070370.0070900.00709042,625
18 de jul. de 20210.0078820.0080650.0075200.0076310.00763138,663
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...