SingularDTV Price Chart - CurrencyBeacon

SNGLS Historical USD Price

Daily Price History

Date	Open	High	Low	Close	Volume
2017-10-02	$0.156159	$0.160366	$0.149592	$0.152746	$558,209.00
2017-10-01	$0.172946	$0.173506	$0.14873	$0.156803	$709,616.00
2017-09-30	$0.16345	$0.173503	$0.158483	$0.172419	$488,560.00
2017-09-29	$0.167832	$0.168945	$0.159064	$0.163048	$436,228.00
2017-09-28	$0.177318	$0.182479	$0.163571	$0.167995	$619,215.00
2017-09-27	$0.180691	$0.183211	$0.17025	$0.177843	$724,701.00
2017-09-26	$0.175878	$0.183676	$0.169427	$0.181959	$636,495.00
2017-09-25	$0.168006	$0.181575	$0.164744	$0.175652	$496,048.00
2017-09-24	$0.17979	$0.18294	$0.167298	$0.167678	$178,322.00
2017-09-23	$0.174915	$0.184525	$0.167018	$0.179798	$300,383.00
2017-09-22	$0.173801	$0.190394	$0.173487	$0.175256	$420,450.00
2017-09-21	$0.191076	$0.195416	$0.164941	$0.173895	$455,485.00
2017-09-20	$0.18581	$0.19529	$0.180263	$0.191266	$630,561.00
2017-09-19	$0.183189	$0.191102	$0.170722	$0.186001	$730,345.00
2017-09-18	$0.170511	$0.221285	$0.169163	$0.182893	$916,843.00
2017-09-17	$0.179184	$0.179184	$0.161381	$0.171048	$334,957.00
2017-09-16	$0.155105	$0.181443	$0.155105	$0.179409	$555,948.00
2017-09-15	$0.122503	$0.169328	$0.105544	$0.158062	$1.54M
2017-09-14	$0.148345	$0.152773	$0.114859	$0.120473	$423,795.00
2017-09-13	$0.150229	$0.157555	$0.129875	$0.149202	$731,354.00
2017-09-12	$0.160084	$0.168206	$0.144317	$0.15072	$653,703.00
2017-09-11	$0.165953	$0.186795	$0.156485	$0.160537	$863,026.00
2017-09-10	$0.137358	$0.169066	$0.135416	$0.167029	$1.66M
2017-09-09	$0.126403	$0.138396	$0.124331	$0.13744	$627,866.00
2017-09-08	$0.149565	$0.149565	$0.121449	$0.125973	$730,605.00
2017-09-07	$0.15167	$0.153277	$0.139271	$0.149466	$618,554.00
2017-09-06	$0.146086	$0.163288	$0.142388	$0.152371	$1.12M
2017-09-05	$0.114643	$0.164738	$0.110518	$0.146619	$1.02M
2017-09-04	$0.135423	$0.144158	$0.103277	$0.113423	$559,154.00
2017-09-03	$0.141766	$0.145302	$0.126472	$0.135326	$581,265.00