SingularDTV current price is $0.020062 with a marketcap of $12.04 M. Its price is -8.17% down in last 24 hours.


  • singulardtv
    SingularDTV(SNGLS)
  • Price
    $0.020062
  • 1h %
    3.49%
  • 24h %
    -8.17%
  • 7d %
    -27.38%
  • Market Cap
    $12.04 M
  • Volume
    $528,693
  • Available Supply
    600.00 M SNGLS
  • Rank
    278



Loading Chart...

More Info About Coin

A blockchain entertainment studio laying the foundation for a decentralized entertainment industry.

Historical Data

Date Price Volume Market Cap
14/11/2017 $0.138143 $1.39 M $82.89 M
15/11/2017 $0.138098 $1.56 M $82.86 M
16/11/2017 $0.131728 $1.56 M $79.04 M
17/11/2017 $0.129285 $1.36 M $77.57 M
18/11/2017 $0.126647 $1.24 M $75.99 M
19/11/2017 $0.133851 $1.71 M $80.31 M
20/11/2017 $0.1315 $1.20 M $78.90 M
21/11/2017 $0.132439 $1.44 M $79.46 M
22/11/2017 $0.127252 $1.25 M $76.35 M
23/11/2017 $0.127277 $1.35 M $76.37 M
24/11/2017 $0.130463 $1.39 M $78.28 M
25/11/2017 $0.13205 $1.53 M $79.23 M
26/11/2017 $0.149805 $4.88 M $89.88 M
27/11/2017 $0.154085 $2.28 M $92.45 M
28/11/2017 $0.149014 $1.39 M $89.41 M
29/11/2017 $0.131055 $1.50 M $78.63 M
30/11/2017 $0.115577 $1.34 M $69.35 M
01/12/2017 $0.124386 $1.31 M $74.63 M
02/12/2017 $0.169341 $5.54 M $101.60 M
03/12/2017 $0.161531 $3.77 M $96.92 M
04/12/2017 $0.163064 $4.52 M $97.84 M
05/12/2017 $0.165763 $3.70 M $99.46 M
06/12/2017 $0.14983 $3.35 M $89.90 M
07/12/2017 $0.127465 $3.35 M $76.48 M
08/12/2017 $0.129614 $3.17 M $77.77 M
09/12/2017 $0.122559 $2.41 M $73.54 M
10/12/2017 $0.117312 $1.76 M $70.39 M
11/12/2017 $0.144916 $6.82 M $86.95 M
12/12/2017 $0.155224 $7.75 M $93.13 M
13/12/2017 $0.144838 $5.17 M $86.90 M
14/12/2017 $0.157699 $6.31 M $94.62 M
15/12/2017 $0.15006 $3.59 M $90.04 M
16/12/2017 $0.133851 $6.53 M $80.31 M
17/12/2017 $0.148106 $7.16 M $88.86 M
18/12/2017 $0.14837 $5.62 M $89.02 M
19/12/2017 $0.160281 $7.09 M $96.17 M
20/12/2017 $0.208485 $10.48 M $125.09 M
21/12/2017 $0.184576 $6.67 M $110.75 M
22/12/2017 $0.149361 $3.53 M $89.62 M
23/12/2017 $0.210183 $4.16 M $126.11 M
24/12/2017 $0.224404 $4.51 M $134.64 M
25/12/2017 $0.259783 $10.93 M $155.87 M
26/12/2017 $0.229018 $6.15 M $137.41 M
27/12/2017 $0.208863 $3.61 M $125.32 M
28/12/2017 $0.177454 $2.18 M $106.47 M
29/12/2017 $0.192057 $2.93 M $115.23 M
30/12/2017 $0.176739 $1.95 M $106.04 M
31/12/2017 $0.242659 $6.22 M $145.60 M
01/01/2018 $0.300246 $7.08 M $180.15 M
02/01/2018 $0.267079 $6.85 M $160.25 M
03/01/2018 $0.305547 $6.67 M $183.33 M
04/01/2018 $0.336251 $6.76 M $201.75 M
05/01/2018 $0.431503 $13.91 M $258.90 M
06/01/2018 $0.370045 $8.21 M $222.03 M
07/01/2018 $0.368636 $9.13 M $221.18 M
08/01/2018 $0.399952 $11.79 M $239.97 M
09/01/2018 $0.390517 $6.03 M $234.31 M
10/01/2018 $0.320648 $4.68 M $192.39 M
11/01/2018 $0.311342 $3.26 M $186.81 M
12/01/2018 $0.310611 $6.03 M $186.37 M
13/01/2018 $0.297281 $3.39 M $178.37 M
14/01/2018 $0.326876 $10.52 M $196.13 M
15/01/2018 $0.331128 $49.45 M $198.68 M
16/01/2018 $0.227571 $4.76 M $136.54 M
17/01/2018 $0.171064 $2.25 M $102.64 M
18/01/2018 $0.227092 $3.05 M $136.26 M
19/01/2018 $0.237398 $2.78 M $142.44 M
20/01/2018 $0.342938 $32.03 M $205.76 M
21/01/2018 $0.261707 $11.75 M $157.02 M
22/01/2018 $0.238212 $3.99 M $142.93 M
23/01/2018 $0.262427 $3.26 M $157.46 M
24/01/2018 $0.321235 $9.49 M $192.74 M
25/01/2018 $0.302364 $6.44 M $181.42 M
26/01/2018 $0.283119 $2.11 M $169.87 M
27/01/2018 $0.274981 $3.66 M $164.99 M
28/01/2018 $0.276921 $1.62 M $166.15 M
29/01/2018 $0.269542 $1.84 M $161.73 M
30/01/2018 $0.221899 $1.96 M $133.14 M
31/01/2018 $0.212623 $1.20 M $127.57 M
01/02/2018 $0.176358 $1.41 M $105.81 M
02/02/2018 $0.193822 $5.65 M $116.29 M
03/02/2018 $0.189603 $5.24 M $113.76 M
04/02/2018 $0.161386 $1.12 M $96.83 M
05/02/2018 $0.126006 $654,198 $75.60 M
06/02/2018 $0.132897 $949,098 $79.74 M
07/02/2018 $0.142625 $2.14 M $85.58 M
08/02/2018 $0.142342 $1.89 M $85.41 M
09/02/2018 $0.151361 $2.14 M $90.82 M
10/02/2018 $0.141701 $855,333 $85.02 M
11/02/2018 $0.142573 $1.33 M $85.54 M
12/02/2018 $0.147391 $1.27 M $88.43 M
13/02/2018 $0.139524 $1.07 M $83.71 M
14/02/2018 $0.134566 $2.81 M $80.74 M
15/02/2018 $0.139191 $3.35 M $83.51 M
16/02/2018 $0.141577 $2.69 M $84.95 M
17/02/2018 $0.14848 $1.58 M $89.09 M
18/02/2018 $0.138955 $2.31 M $83.37 M
19/02/2018 $0.13844 $2.00 M $83.06 M
20/02/2018 $0.132588 $1.79 M $79.55 M
21/02/2018 $0.123921 $4.50 M $74.35 M
22/02/2018 $0.107448 $3.02 M $64.47 M
23/02/2018 $0.103842 $1.98 M $62.31 M
24/02/2018 $0.0980437 $1.16 M $58.83 M
25/02/2018 $0.137438 $16.00 M $82.46 M
26/02/2018 $0.119013 $12.65 M $71.41 M
27/02/2018 $0.1154 $3.15 M $69.24 M
28/02/2018 $0.114805 $3.18 M $68.88 M
01/03/2018 $0.123996 $2.43 M $74.40 M
02/03/2018 $0.121422 $1.54 M $72.85 M
03/03/2018 $0.115283 $1.23 M $69.17 M
04/03/2018 $0.113154 $1.48 M $67.89 M
05/03/2018 $0.107542 $983,638 $64.53 M
06/03/2018 $0.0980347 $1.08 M $58.82 M
07/03/2018 $0.0811012 $1.55 M $48.66 M
08/03/2018 $0.0871144 $2.85 M $52.27 M
09/03/2018 $0.0797493 $4.33 M $47.85 M
10/03/2018 $0.0771764 $879,361 $46.31 M
11/03/2018 $0.0830451 $785,761 $49.83 M
12/03/2018 $0.07493 $708,407 $44.96 M
13/03/2018 $0.0771112 $624,013 $46.27 M
14/03/2018 $0.064285 $594,029 $38.57 M
15/03/2018 $0.0659515 $1.04 M $39.57 M
16/03/2018 $0.0662374 $1.23 M $39.74 M
17/03/2018 $0.0594703 $413,900 $35.68 M
18/03/2018 $0.0558749 $609,347 $33.52 M
19/03/2018 $0.0609573 $463,070 $36.57 M
20/03/2018 $0.0636377 $1.31 M $38.18 M
21/03/2018 $0.0648922 $979,842 $38.94 M
22/03/2018 $0.0629032 $749,967 $37.74 M
23/03/2018 $0.0680009 $3.62 M $40.80 M
24/03/2018 $0.0718821 $1.70 M $43.13 M
25/03/2018 $0.0767851 $1.68 M $46.07 M
26/03/2018 $0.0652015 $2.79 M $39.12 M
27/03/2018 $0.0669803 $757,211 $40.19 M
28/03/2018 $0.0654972 $927,854 $39.30 M
29/03/2018 $0.0557764 $840,126 $33.47 M
30/03/2018 $0.0512774 $777,643 $30.77 M
31/03/2018 $0.0576406 $7.20 M $34.58 M
01/04/2018 $0.0546023 $2.29 M $32.76 M
02/04/2018 $0.0544881 $534,678 $32.69 M
03/04/2018 $0.0579761 $745,455 $34.79 M
04/04/2018 $0.0559834 $1.65 M $33.59 M
05/04/2018 $0.0544467 $1.01 M $32.67 M
06/04/2018 $0.0525239 $393,017 $31.51 M
07/04/2018 $0.0551269 $433,038 $33.08 M
08/04/2018 $0.0579234 $748,284 $34.75 M
09/04/2018 $0.0569467 $1.23 M $34.17 M
10/04/2018 $0.0725779 $12.65 M $43.55 M
11/04/2018 $0.0863618 $53.05 M $51.82 M
12/04/2018 $0.0888443 $10.10 M $53.31 M
13/04/2018 $0.0886215 $4.18 M $53.17 M
14/04/2018 $0.0874376 $1.82 M $52.46 M
15/04/2018 $0.089277 $1.63 M $53.57 M
16/04/2018 $0.0909317 $3.44 M $54.56 M
17/04/2018 $0.0906699 $2.68 M $54.40 M
18/04/2018 $0.0947674 $1.41 M $56.86 M
19/04/2018 $0.100514 $3.01 M $60.31 M
20/04/2018 $0.10193 $3.60 M $61.16 M
21/04/2018 $0.0912715 $5.64 M $54.76 M
22/04/2018 $0.0986749 $9.31 M $59.20 M
23/04/2018 $0.0985491 $3.40 M $59.13 M
24/04/2018 $0.105131 $3.20 M $63.08 M
25/04/2018 $0.092679 $3.38 M $55.61 M
26/04/2018 $0.0961133 $2.79 M $57.67 M
27/04/2018 $0.0941167 $1.55 M $56.47 M
28/04/2018 $0.105211 $2.21 M $63.13 M
29/04/2018 $0.118492 $7.23 M $71.10 M
30/04/2018 $0.1208 $11.11 M $72.48 M
01/05/2018 $0.113669 $4.10 M $68.20 M
02/05/2018 $0.126137 $3.83 M $75.68 M
03/05/2018 $0.122373 $3.61 M $73.42 M
04/05/2018 $0.128157 $3.98 M $76.89 M
05/05/2018 $0.1232 $2.44 M $73.92 M
06/05/2018 $0.114832 $1.54 M $68.90 M
07/05/2018 $0.113681 $1.32 M $68.21 M
08/05/2018 $0.107719 $1.20 M $64.63 M
09/05/2018 $0.100666 $1.31 M $60.40 M
10/05/2018 $0.0961731 $1.61 M $57.70 M
11/05/2018 $0.0805704 $1.50 M $48.34 M
12/05/2018 $0.0877521 $1.53 M $52.65 M
13/05/2018 $0.0924315 $929,362 $55.46 M
14/05/2018 $0.0925581 $1.29 M $55.53 M
15/05/2018 $0.0862657 $1.03 M $51.76 M
16/05/2018 $0.0813937 $827,751 $48.84 M
17/05/2018 $0.0787264 $707,603 $47.24 M
18/05/2018 $0.0797797 $644,594 $47.87 M
19/05/2018 $0.0817366 $766,342 $49.04 M
20/05/2018 $0.084845 $706,733 $50.91 M
21/05/2018 $0.0821434 $776,397 $49.29 M
22/05/2018 $0.0757314 $847,320 $45.44 M
23/05/2018 $0.0628835 $957,997 $37.73 M
24/05/2018 $0.0746647 $1.64 M $44.80 M
25/05/2018 $0.0696023 $2.51 M $41.76 M
26/05/2018 $0.0687599 $791,682 $41.26 M
27/05/2018 $0.0642708 $564,456 $38.56 M
28/05/2018 $0.0606 $496,205 $36.36 M
29/05/2018 $0.0655169 $515,527 $39.31 M
30/05/2018 $0.0619111 $566,149 $37.15 M
31/05/2018 $0.064636 $765,370 $38.78 M
01/06/2018 $0.0629608 $459,362 $37.78 M
02/06/2018 $0.0664401 $360,930 $39.86 M
03/06/2018 $0.0673584 $448,349 $40.42 M
04/06/2018 $0.0623006 $444,779 $37.38 M
05/06/2018 $0.0619602 $494,810 $37.18 M
06/06/2018 $0.0602972 $1.14 M $36.18 M
07/06/2018 $0.0615945 $884,352 $36.96 M
08/06/2018 $0.0590599 $472,101 $35.44 M
09/06/2018 $0.0577924 $377,737 $34.68 M
10/06/2018 $0.0491801 $364,613 $29.51 M
11/06/2018 $0.0466028 $562,751 $27.96 M
12/06/2018 $0.0431225 $424,324 $25.87 M
13/06/2018 $0.0396746 $368,269 $23.80 M
14/06/2018 $0.0452995 $423,583 $27.18 M
15/06/2018 $0.043238 $315,122 $25.94 M
16/06/2018 $0.0424681 $218,238 $25.48 M
17/06/2018 $0.045152 $351,552 $27.09 M
18/06/2018 $0.0472932 $1.26 M $28.38 M
19/06/2018 $0.0460853 $439,606 $27.65 M
20/06/2018 $0.0467677 $391,165 $28.06 M
21/06/2018 $0.0455093 $340,628 $27.31 M
22/06/2018 $0.0374537 $360,222 $22.47 M
23/06/2018 $0.0377715 $260,116 $22.66 M
24/06/2018 $0.036807 $328,588 $22.08 M
25/06/2018 $0.0370664 $226,718 $22.24 M
26/06/2018 $0.0351592 $187,207 $21.10 M
27/06/2018 $0.0335631 $467,602 $20.14 M
28/06/2018 $0.0326809 $206,370 $19.61 M
29/06/2018 $0.0300934 $395,760 $18.06 M
30/06/2018 $0.0343688 $800,131 $20.62 M
01/07/2018 $0.0367137 $774,439 $22.03 M
02/07/2018 $0.0413785 $724,716 $24.83 M
03/07/2018 $0.0396828 $426,920 $23.81 M
04/07/2018 $0.0453281 $6.60 M $27.20 M
05/07/2018 $0.0371686 $974,656 $22.30 M
06/07/2018 $0.0373147 $547,262 $22.39 M
07/07/2018 $0.0381177 $1.12 M $22.87 M
08/07/2018 $0.0411953 $1.24 M $24.72 M
09/07/2018 $0.0396493 $399,238 $23.79 M
10/07/2018 $0.0352801 $323,809 $21.17 M
11/07/2018 $0.0356893 $356,106 $21.41 M
12/07/2018 $0.0339085 $231,991 $20.35 M
13/07/2018 $0.0344015 $290,177 $20.64 M
14/07/2018 $0.0354526 $215,231 $21.27 M
15/07/2018 $0.0361979 $220,575 $21.72 M
16/07/2018 $0.0383875 $241,737 $23.03 M
17/07/2018 $0.0411023 $475,699 $24.66 M
18/07/2018 $0.0427183 $589,956 $25.63 M
19/07/2018 $0.0407307 $421,634 $24.44 M
20/07/2018 $0.0364051 $393,457 $21.84 M
21/07/2018 $0.0378084 $742,445 $22.69 M
22/07/2018 $0.036761 $255,867 $22.06 M
23/07/2018 $0.0355841 $240,292 $21.35 M
24/07/2018 $0.0358926 $356,386 $21.54 M
25/07/2018 $0.0360008 $231,888 $21.60 M
26/07/2018 $0.0353645 $227,624 $21.22 M
27/07/2018 $0.03473 $218,824 $20.84 M
28/07/2018 $0.0357651 $259,375 $21.46 M
29/07/2018 $0.0359148 $543,287 $21.55 M
30/07/2018 $0.034394 $264,747 $20.64 M
31/07/2018 $0.0328233 $249,352 $19.69 M
01/08/2018 $0.0312877 $220,489 $18.77 M
02/08/2018 $0.0302171 $180,016 $18.13 M
03/08/2018 $0.030457 $287,098 $18.27 M
04/08/2018 $0.0284212 $148,330 $17.05 M
05/08/2018 $0.0276659 $286,174 $16.60 M
06/08/2018 $0.0281081 $151,263 $16.86 M
07/08/2018 $0.0274061 $798,784 $16.44 M
08/08/2018 $0.0238986 $185,677 $14.34 M
09/08/2018 $0.0249492 $191,383 $14.97 M
10/08/2018 $0.0221864 $228,049 $13.31 M
11/08/2018 $0.0229728 $325,468 $13.78 M
12/08/2018 $0.0230205 $658,766 $13.81 M
13/08/2018 $0.0206816 $229,056 $12.41 M
14/08/2018 $0.0189201 $213,961 $11.35 M
15/08/2018 $0.0204356 $252,058 $12.26 M
16/08/2018 $0.0212321 $223,092 $12.74 M
17/08/2018 $0.0239852 $469,873 $14.39 M
18/08/2018 $0.022356 $284,300 $13.41 M
19/08/2018 $0.0227659 $233,845 $13.66 M
20/08/2018 $0.0243627 $1.42 M $14.62 M
21/08/2018 $0.0235512 $447,631 $14.13 M
22/08/2018 $0.0212834 $346,510 $12.77 M
23/08/2018 $0.0220316 $328,629 $13.22 M
24/08/2018 $0.0232632 $333,756 $13.96 M
25/08/2018 $0.0229231 $223,215 $13.75 M
26/08/2018 $0.0230707 $392,854 $13.84 M
27/08/2018 $0.023431 $329,614 $14.06 M
28/08/2018 $0.0256639 $452,996 $15.40 M
29/08/2018 $0.0242265 $325,082 $14.54 M
30/08/2018 $0.0233267 $280,307 $14.00 M
31/08/2018 $0.0243879 $365,646 $14.63 M
01/09/2018 $0.0251782 $352,137 $15.11 M
02/09/2018 $0.027128 $871,160 $16.28 M
03/09/2018 $0.0263965 $631,399 $15.84 M
04/09/2018 $0.0263057 $378,765 $15.78 M
05/09/2018 $0.0213264 $391,362 $12.80 M
06/09/2018 $0.0206563 $398,068 $12.39 M
07/09/2018 $0.0204204 $282,901 $12.25 M
08/09/2018 $0.0188876 $120,508 $11.33 M
09/09/2018 $0.0185139 $164,761 $11.11 M
10/09/2018 $0.0195633 $187,284 $11.74 M
11/09/2018 $0.0179782 $160,903 $10.79 M
12/09/2018 $0.0177315 $121,221 $10.64 M
13/09/2018 $0.0201257 $232,896 $12.08 M
14/09/2018 $0.0198534 $150,086 $11.91 M
15/09/2018 $0.0204719 $114,720 $12.28 M
16/09/2018 $0.0293105 $3.55 M $17.59 M
17/09/2018 $0.0234883 $4.01 M $14.09 M
18/09/2018 $0.023581 $724,812 $14.15 M
19/09/2018 $0.024331 $453,562 $14.60 M
20/09/2018 $0.024179 $850,279 $14.51 M
21/09/2018 $0.0256514 $540,600 $15.39 M
22/09/2018 $0.0257092 $901,082 $15.43 M
23/09/2018 $0.0252905 $402,707 $15.17 M
24/09/2018 $0.023336 $312,738 $14.00 M
25/09/2018 $0.0227174 $1.05 M $13.63 M
26/09/2018 $0.0229871 $712,845 $13.79 M
27/09/2018 $0.0235508 $294,746 $14.13 M
28/09/2018 $0.0236952 $353,768 $14.22 M
29/09/2018 $0.0241568 $366,306 $14.49 M
30/09/2018 $0.0240416 $375,594 $14.42 M
01/10/2018 $0.0244536 $502,661 $14.67 M
03/10/2018 $0.025179 $964,451 $15.11 M
04/10/2018 $0.0245301 $352,199 $14.72 M
05/10/2018 $0.0251018 $460,610 $15.06 M
06/10/2018 $0.0253837 $330,858 $15.23 M
07/10/2018 $0.0249254 $240,212 $14.96 M
08/10/2018 $0.0251557 $304,548 $15.09 M
09/10/2018 $0.0266197 $404,716 $15.97 M
10/10/2018 $0.0250992 $381,958 $15.06 M
11/10/2018 $0.0251611 $602,932 $15.10 M
12/10/2018 $0.0212932 $471,724 $12.78 M
13/10/2018 $0.021423 $409,963 $12.85 M
14/10/2018 $0.0266452 $3.47 M $15.99 M
15/10/2018 $0.0275131 $4.86 M $16.51 M
16/10/2018 $0.0280392 $1.10 M $16.82 M
17/10/2018 $0.0287006 $499,124 $17.22 M
18/10/2018 $0.0273797 $995,726 $16.43 M
19/10/2018 $0.0260182 $645,939 $15.61 M
20/10/2018 $0.0251354 $597,160 $15.08 M
21/10/2018 $0.0257359 $490,387 $15.44 M
22/10/2018 $0.0259479 $510,988 $15.57 M
23/10/2018 $0.0285826 $1.28 M $17.15 M
24/10/2018 $0.0275661 $504,372 $16.54 M
25/10/2018 $0.0281726 $736,823 $16.90 M
26/10/2018 $0.0277177 $302,507 $16.63 M
27/10/2018 $0.0270831 $252,944 $16.25 M
28/10/2018 $0.026692 $877,964 $16.02 M
29/10/2018 $0.0279868 $980,917 $16.79 M
30/10/2018 $0.0260374 $854,628 $15.62 M
31/10/2018 $0.0284285 $782,223 $17.06 M
01/11/2018 $0.028669 $5.13 M $17.20 M
02/11/2018 $0.0289428 $1.07 M $17.37 M
03/11/2018 $0.0299314 $1.51 M $17.96 M
04/11/2018 $0.0292305 $457,777 $17.54 M
05/11/2018 $0.0281189 $501,418 $16.87 M
06/11/2018 $0.0261655 $471,865 $15.70 M
07/11/2018 $0.0268897 $518,431 $16.13 M
08/11/2018 $0.0277312 $427,019 $16.64 M
09/11/2018 $0.0292442 $928,670 $17.55 M
10/11/2018 $0.0293026 $1.80 M $17.58 M
11/11/2018 $0.0287904 $734,779 $17.27 M
12/11/2018 $0.0282667 $462,761 $16.96 M
13/11/2018 $0.0272421 $416,646 $16.35 M
14/11/2018 $0.0260289 $338,516 $15.62 M
14/11/2018 $0.0221143 $475,401 $13.27 M
15/11/2018 $0.0199598162487 $526,012 $11.98 M