Cryptocurrencies: 1255
Markets: 4419
USDT Markets: 924
Total Market Cap: 192 Bn USDT
24h Volume: 63.3 Bn USDT
BTC Dominance: 68.56%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      End of month SingularDTV (SNGLS) price and metrics

      View the end of month prices and price metrics for SingularDTV (SNGLS). End of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below SingularDTV historical data for price, low, high, close, open, volume for each end of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      31 Aug 2019 8.4333333333333E-7 9.9603333333333E-7 8.0673333333333E-7 7.4985E-7 8.4333333333333E-7 1848921
      31 Aug 2018 3.4775000017362E-6 3.4900000400739E-6 3.2999999461936E-6 3.3449999818913E-6 3.4775000017362E-6 1230741.9277344
      31 Aug 2017 4.0940001781564E-5 4.2859999666689E-5 3.1899999157758E-5 3.1899999157758E-5 4.0940001781564E-5 2705
      31 Jul 2019 1.0558333333333E-6 1.1045E-6 1.0346E-6 1.10125E-6 1.0558333333333E-6 2261522.4228401
      31 Jul 2018 4.532500042842E-6 4.6425000164163E-6 4.4925000111107E-6 4.527500095719E-6 4.532500042842E-6 995865.24853516
      31 Jul 2017 3.2269999792334E-5 3.5599998227553E-5 3.2269999792334E-5 3.5599998227553E-5 3.2269999792334E-5 137
      31 May 2019 2.1157666666667E-6 2.1291E-6 2.0577E-6 2.05195E-6 2.1157666666667E-6 2664641.4975116
      31 May 2018 8.582500186094E-6 8.94499999049E-6 8.4349999269762E-6 8.4949997471995E-6 8.582500186094E-6 1687953.6555176
      31 Mar 2019 4.7189E-6 4.7655666666667E-6 4.5166333333333E-6 4.4803E-6 4.7189E-6 11824916
      31 Mar 2018 8.0274999163521E-6 8.9674999799172E-6 7.3525001198504E-6 7.6275000537862E-6 8.0274999163521E-6 29352320.490967
      31 Dec 2018 2.7650000333779E-6 2.9150000386835E-6 3.0549999792129E-6 2.9225000162114E-6 2.7650000333779E-6 6517371.2969971
      31 Dec 2017 1.8259999706061E-5 1.9424999663897E-5 1.4095000096859E-5 1.4140000075713E-5 1.8259999706061E-5 8457108.5
      31 Oct 2019 9.6676666666667E-7 9.9343333333333E-7 9.501E-7 1.02515E-6 9.6676666666667E-7 26163441.333333
      31 Oct 2018 4.4475001459432E-6 5.0600000349732E-6 4.3050000613221E-6 4.3400000322436E-6 4.4475001459432E-6 37928126.501953
      31 Oct 2017 2.034499993897E-5 2.3585000235471E-5 2.0219999896653E-5 2.2790000002715E-5 2.034499993897E-5 2857912.5
      31 Jan 2019 3.6099999647377E-6 3.9224999568432E-6 3.5375000493332E-6 3.8399999198191E-6 3.6099999647377E-6 7702653.3115234
      31 Jan 2018 2.1114999526617E-5 2.2840000383439E-5 2.096749994962E-5 2.2265000097832E-5 2.1114999526617E-5 801785.44320679
      30 Sep 2019 1.1129666666667E-6 1.2096333333333E-6 8.934E-7 1.08295E-6 1.1129666666667E-6 23058726.762116
      30 Sep 2018 3.7000000550809E-6 3.7233333690286E-6 3.5466666759021E-6 3.6133333196631E-6 3.7000000550809E-6 2649821.6666667
      30 Sep 2017 3.9815000491217E-5 4.5619999582414E-5 3.6905001252308E-5 3.8150001273607E-5 3.9815000491217E-5 684564
      30 Jun 2019 1.2679666666667E-6 1.2779666666667E-6 1.2379666666667E-6 1.25345E-6 1.2679666666667E-6 3760194.0634933
      30 Jun 2018 5.3199999001663E-6 5.9649999002431E-6 5.084999884275E-6 5.1099999609505E-6 5.3199999001663E-6 3759110.7416992
      30 Jun 2017 5.6950000725919E-5 9.190000128001E-5 5.6889999541454E-5 9.188999683829E-5 5.6950000725919E-5 2973
      30 Apr 2018 1.2807499842893E-5 1.4277499985837E-5 1.2439999864E-5 1.2907500149595E-5 1.2807499842893E-5 17186586.054688
      30 Nov 2019 1.1971E-6 1.2391666666667E-6 1.1701E-6 1.25405E-6 1.1971E-6 13833241.814636
      30 Nov 2018 2.742500015529E-6 2.8175000181818E-6 2.6849999983369E-6 2.7675000353611E-6 2.742500015529E-6 4697996.75
      30 Nov 2017 1.2280000191822E-5 1.2729999980365E-5 1.1099999937869E-5 1.220000012836E-5 1.2280000191822E-5 2969400
      28 Feb 2018 1.0602499969536E-5 1.3400000170805E-5 1.0354999858464E-5 1.0805000329128E-5 1.0602499969536E-5 5140923.815918
      Select from cryptocurrencies
        Available exchanges