Single Finance Historical Data

SINGLE
Download
Date Close Price change Market cap Trading volume
Today $ 0.0000484
+0.00%
$ 7,595 $ 28
Yesterday $ 0.0000481
-1.16%
$ 7,557 $ 138
Jun 5, 2026 $ 0.0000487
+0.68%
$ 7,646 $ 610
Jun 4, 2026 $ 0.0000484
-2.04%
$ 7,594 $ 21
Jun 3, 2026 $ 0.0000494
+0.72%
$ 7,753 $ 60
Jun 2, 2026 $ 0.000049
-1.23%
$ 7,697 $ 65
Jun 1, 2026 $ 0.0000496
+1.42%
$ 7,793 $ 907
May 31, 2026 $ 0.0000489
-0.12%
$ 7,684 $ 30
May 30, 2026 $ 0.000049
+1.27%
$ 7,693 $ 28
May 29, 2026 $ 0.0000484
-0.09%
$ 7,597 $ 240
May 28, 2026 $ 0.0000484
-1.54%
$ 7,603 $ 210
May 27, 2026 $ 0.0000492
-1.33%
$ 7,722 $ 72
May 26, 2026 $ 0.0000498
+0.87%
$ 7,826 $ 280
May 25, 2026 $ 0.0000494
-1.11%
$ 7,758 $ 2,008
May 24, 2026 $ 0.00005
+1.07%
$ 7,846 $ 2,844
May 23, 2026 $ 0.0000494
+1.82%
$ 7,763 $ 69
May 22, 2026 $ 0.0000486
-0.50%
$ 7,624 $ 726
May 21, 2026 $ 0.0000488
-9.43%
$ 7,662 $ 5,830
May 20, 2026 $ 0.000041
+1.04%
$ 6,442 $ 61
May 19, 2026 $ 0.0000406
+0.06%
$ 6,376 $ 24
May 18, 2026 $ 0.0000406
+0.97%
$ 6,372 $ 143
May 17, 2026 $ 0.0000402
-0.55%
$ 6,310 $ 6
May 16, 2026 $ 0.0000404
-0.69%
$ 6,345 $ 16
May 15, 2026 $ 0.0000407
+1.57%
$ 6,389 $ 470
May 14, 2026 $ 0.0000401
-1.32%
$ 6,291 $ 733
May 13, 2026 $ 0.0000406
-1.31%
$ 6,375 $ 42
May 12, 2026 $ 0.0000411
+1.08%
$ 6,460 $ 83
May 11, 2026 $ 0.0000407
+1.31%
$ 6,391 $ 39
May 10, 2026 $ 0.0000402
+0.39%
$ 6,309 $ 51
May 9, 2026 $ 0.00004
-0.28%
$ 6,284 $ 41
May 8, 2026 $ 0.0000401
+0.03%
$ 6,302 $ 16
May 7, 2026 $ 0.0000401
-0.20%
$ 6,300 $ 66
May 6, 2026 $ 0.0000402
-0.07%
$ 6,312 $ 80
May 5, 2026 $ 0.0000402
+0.26%
$ 6,317 $ 6
May 4, 2026 $ 0.0000401
-1.38%
$ 6,300 $ 42
May 3, 2026 $ 0.0000407
+0.72%
$ 6,388 $ 123
May 2, 2026 $ 0.0000404
+0.55%
$ 6,343 $ 32
May 1, 2026 $ 0.0000402
-0.76%
$ 6,308 $ 1,382
Apr 30, 2026 $ 0.0000405
-1.73%
$ 6,356 $ 54
Apr 29, 2026 $ 0.0000412
+4.22%
$ 6,468 $ 767
Apr 28, 2026 $ 0.0000395
-0.38%
$ 6,206 $ 8
Apr 27, 2026 $ 0.0000397
-2.19%
$ 6,230 $ 15
Apr 26, 2026 $ 0.0000406
+1.03%
$ 6,369 $ 2
Apr 25, 2026 $ 0.0000402
+1.36%
$ 6,304 $ 37
Apr 24, 2026 $ 0.0000396
-3.43%
$ 6,220 $ 2,896
Apr 23, 2026 $ 0.000041
-0.29%
$ 6,441 $ 132
Apr 22, 2026 $ 0.0000411
+1.19%
$ 6,459 $ 166
Apr 21, 2026 $ 0.0000407
-6.20%
$ 6,383 $ 10,405
Apr 20, 2026 $ 0.0000433
-3.53%
$ 6,805 $ 20
Apr 19, 2026 $ 0.0000449
+4.48%
$ 7,054 $ 1,476
Download