Singularity Dao Historical Data - SDAOGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Singularity Dao (Cryptocurrency:SDAOGBP)
Singularity Dao (Cryptocurrency:SDAOGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Singularity Dao	SDAOGBP	Crypto	52,062,209	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.281451	-38.12%	0.456963	0.455911	0.458015

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.426707	0.779255	0.412	0.738414	0.259006 - 0.950611

Exchange	Last Trade	Size	Trade Price	Currency
GATE	18:23:08	9.14	0.457936	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
20,401.64	30,338.82	SDAO	SDAOEUR	SDAOUSD	SDAOBTC

SDAOGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.530019	0.735992	0.400766	32,602.11	-0.073056	-13.78%
1 Month	0.530019	0.785078	0.400766	29,263.21	-0.073056	-13.78%
3 Months	0.302276	0.950611	0.28175	40,241.24	0.154687	51.17%
6 Months	0.399688	0.950611	0.261352	40,742.89	0.057275	14.33%
1 Year	0.345791	0.950611	0.259006	37,425.32	0.111172	32.15%
3 Years	0.345791	0.950611	0.259006	37,425.32	0.111172	32.15%
5 Years	0.345791	0.950611	0.259006	37,425.32	0.111172	32.15%

SDAOGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
20 May 2024	0.448338	-0.015828	-3.41%	0.464035	0.470209	0.446268	26,853.00
19 May 2024	0.464166	0.016609	3.71%	0.447619	0.474064	0.439632	34,706.00
18 May 2024	0.447557	0.028119	6.70%	0.419325	0.452251	0.419325	32,831.00
17 May 2024	0.419438	-0.009165	-2.14%	0.428836	0.431617	0.413424	28,807.00
16 May 2024	0.428603	0.022483	5.54%	0.406561	0.429427	0.400766	29,001.00
15 May 2024	0.406119	-0.021931	-5.12%	0.426707	0.434349	0.405218	29,014.00
14 May 2024	0.42805	-0.012288	-2.79%	0.530019	0.735992	0.424742	46,999.00
13 May 2024	0.440339	-0.018288	-3.99%	0.459033	0.465804	0.439599	23,917.00
12 May 2024	0.458626	-0.012763	-2.71%	0.470057	0.473336	0.451272	25,380.00
11 May 2024	0.47139	-0.023058	-4.66%	0.494443	0.502475	0.459883	30,751.00
10 May 2024	0.494448	0.008232	1.69%	0.487315	0.502904	0.483465	28,655.00
09 May 2024	0.486216	-0.030341	-5.87%	0.515419	0.522221	0.481864	28,962.00
08 May 2024	0.516556	-0.012571	-2.38%	0.529784	0.55004	0.512922	21,758.00
07 May 2024	0.529127	0.003093	0.59%	0.530019	0.779255	0.500688	39,618.00
06 May 2024	0.526034	0.016639	3.27%	0.509578	0.527035	0.507248	16,539.00
05 May 2024	0.509395	0.004773	0.95%	0.503786	0.517165	0.496975	18,461.00
04 May 2024	0.504622	-0.001148	-0.23%	0.505479	0.515961	0.492091	24,754.00
03 May 2024	0.50577	0.016863	3.45%	0.488675	0.508379	0.473802	23,719.00
02 May 2024	0.488908	-0.007024	-1.42%	0.496134	0.49717	0.458971	40,371.00
01 May 2024	0.495932	-0.045831	-8.46%	0.53734	0.550155	0.476238	34,773.00
30 Apr 2024	0.541763	-0.02564	-4.52%	0.530019	0.779255	0.500688	50,968.00
29 Apr 2024	0.567402	0.02218	4.07%	0.556304	0.592495	0.539764	26,881.00
28 Apr 2024	0.545222	0.009695	1.81%	0.535501	0.551342	0.514818	26,633.00
27 Apr 2024	0.535527	-0.011878	-2.17%	0.548556	0.561903	0.53533	20,380.00
26 Apr 2024	0.547405	-0.006588	-1.19%	0.554266	0.565942	0.540858	19,954.00
25 Apr 2024	0.553993	-0.043227	-7.24%	0.599144	0.599359	0.548317	29,433.00
24 Apr 2024	0.59722	0.004577	0.77%	0.591695	0.609468	0.583055	22,826.00
23 Apr 2024	0.592643	0.048631	8.94%	0.530019	0.785078	0.500688	36,414.00
22 Apr 2024	0.544012	-0.04161	-7.11%	0.585634	0.592384	0.543636	29,282.00
21 Apr 2024	0.585621	0.049399	9.21%	0.534853	0.590061	0.52517	25,135.00

Singularity Dao

Societe Generale Effekten

Glow LifeTech (PK)

Global Development and E... (CE)

Hsbc Jp Sus Etf

Aspen Insurance Holdings, Ltd.

ISHARES EXS1 INAV

Paramount Global

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions