U.S. markets closed

SingularDTV USD (SNGLS-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.001285-0.000026 (-1.97%)
A partir del 8:15p.m. BST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 de sep. de 20210.0012710.0013210.0012330.0012850.0012852,132
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
17 de jul. de 20210.0075430.0079650.0074970.0078800.00788050,161
16 de jul. de 20210.0069940.0080370.0069540.0075450.007545154,157
15 de jul. de 20210.0075480.0078400.0068760.0069790.00697944,267
14 de jul. de 20210.0071950.0079070.0069620.0075480.007548102,334
13 de jul. de 20210.0076280.0079950.0071010.0071940.00719476,654
12 de jul. de 20210.0085570.0086460.0075960.0076280.007628113,734
11 de jul. de 20210.0080430.0086430.0076720.0085560.00855646,387
10 de jul. de 20210.0081280.0085370.0077120.0080400.00804049,613
09 de jul. de 20210.0078910.0084960.0077570.0081420.00814230,978
08 de jul. de 20210.0081260.0083540.0073910.0078840.007884199,545
07 de jul. de 20210.0082220.0087320.0081230.0081230.00812360,991
06 de jul. de 20210.0081010.0087050.0080700.0082140.00821441,374
05 de jul. de 20210.0084740.0087590.0076420.0081190.00811982,704
04 de jul. de 20210.0083290.0089500.0081530.0084720.00847287,732
03 de jul. de 20210.0081370.0087180.0080180.0083290.00832926,975
02 de jul. de 20210.0080630.0084630.0075510.0081370.008137108,811
01 de jul. de 20210.0087650.0090770.0078980.0080540.00805471,386
30 de jun. de 20210.0086120.0090940.0078480.0087630.008763110,513
29 de jun. de 20210.0082580.0091220.0078930.0086260.008626141,177
28 de jun. de 20210.0076260.0084280.0075850.0082620.00826274,504
27 de jun. de 20210.0070750.0079290.0067430.0076150.007615125,120
26 de jun. de 20210.0069750.0074350.0063440.0070570.00705782,153
25 de jun. de 20210.0079750.0084590.0069040.0069780.00697898,323
24 de jun. de 20210.0080750.0084120.0074550.0079800.00798038,791
23 de jun. de 20210.0071480.0083440.0066770.0077660.007766164,094
22 de jun. de 20210.0076090.0082970.0060700.0071400.007140150,038
21 de jun. de 20210.0092920.0096270.0075810.0075970.007597135,071
20 de jun. de 20210.0092630.0097030.0086960.0092990.00929945,395
19 de jun. de 20210.0096650.0101770.0092300.0092560.00925691,297
18 de jun. de 20210.0098970.0102860.0091710.0096640.00966488,566
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...