SGLY Historical USD Price
Daily close · Mar 8, 2022 → Mar 12, 2023Daily price history
Feb 11, 2023 → Mar 12, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-12 | $0.00153718 | $0.00163813 | $0.00122131 | $0.00128776 | $4,613.62 |
| 2023-03-11 | $0.0016955 | $0.00178432 | $0.00145993 | $0.00153718 | $3,311.52 |
| 2023-03-10 | $0.00158651 | $0.00169293 | $0.00131655 | $0.00169293 | $15,252.91 |
| 2023-03-09 | $0.00050741 | $0.00124184 | $0.00050741 | $0.00050741 | $441.01 |
| 2023-03-08 | $0.00050741 | $0.00050741 | $0.00050741 | $0.00050741 | $829.99 |
| 2023-03-07 | $0.00050741 | $0.002 | $0.00050741 | $0.00050741 | $525.93 |
| 2023-03-06 | $0.00288886 | $0.00288886 | $0.00050741 | $0.00050741 | $816.91 |
| 2023-03-05 | $0.00050741 | $0.003 | $0.00047198 | $0.00288886 | $6,079.91 |
| 2023-03-04 | $0.00050741 | $0.0005582 | $0.00050741 | $0.00050741 | $558.08 |
| 2023-03-03 | $0.00050741 | $0.00050741 | $0.00050741 | $0.00050741 | $499.85 |
| 2023-03-02 | $0.00050741 | $0.00050741 | $0.00050741 | $0.00050741 | $499.85 |
| 2023-03-01 | $0.00050741 | $0.00050741 | $0.00050741 | $0.00050741 | $433.86 |
| 2023-02-28 | $0.00050741 | $0.00050741 | $0.00050741 | $0.00050741 | $433.87 |
| 2023-02-27 | $0.00057299 | $0.00057299 | $0.00045021 | $0.00050741 | $433.95 |
| 2023-02-26 | $0.00058337 | $0.00071899 | $0.0004 | $0.00057299 | $4,944.21 |
| 2023-02-25 | $0.00058424 | $0.00058424 | $0.00057781 | $0.00058337 | $98.34 |
| 2023-02-24 | $0.00052532 | $0.0007458 | $0.00052532 | $0.00058424 | $1,896.70 |
| 2023-02-23 | $0.00068398 | $0.00079543 | $0.00049857 | $0.00052532 | $1,635.74 |
| 2023-02-22 | $0.00058772 | $0.00069675 | $0.00058772 | $0.00068398 | $595.54 |
| 2023-02-21 | $0.00054852 | $0.00066117 | $0.00054852 | $0.00058772 | $760.33 |
| 2023-02-20 | $0.00061517 | $0.00066316 | $0.00053663 | $0.00054852 | $2,842.03 |
| 2023-02-19 | $0.00064828 | $0.00067007 | $0.00060637 | $0.00061517 | $1,419.20 |
| 2023-02-18 | $0.00055055 | $0.0008365 | $0.00055055 | $0.00064828 | $3,901.86 |
| 2023-02-17 | $0.00049871 | $0.00071259 | $0.00049871 | $0.00055055 | $1,612.29 |
| 2023-02-16 | $0.00052312 | $0.00054812 | $0.00049871 | $0.00049871 | $572.95 |
| 2023-02-15 | $0.00046445 | $0.0005336 | $0.00045328 | $0.00052312 | $774.79 |
| 2023-02-14 | $0.0005338 | $0.0005338 | $0.00046445 | $0.00046445 | $471.25 |
| 2023-02-13 | $0.00057579 | $0.00057579 | $0.00052675 | $0.0005338 | $410.73 |
| 2023-02-12 | $0.00064504 | $0.00064504 | $0.00057444 | $0.00057579 | $1,184.45 |
| 2023-02-11 | $0.00059725 | $0.00064504 | $0.00058293 | $0.00064504 | $1,297.99 |