Single Finance Historical Data

SINGLE
Download
Date Close Price change Market cap Trading volume
Mar 2026 $ 0.0000361
+0.27%
$ 5,661 $ 284,077
Feb 2026 $ 0.000036
-15.53%
$ 5,646 $ 292,254
Jan 2026 $ 0.0000428
-34.79%
$ 6,684 $ 378,257
Dec 2025 $ 0.0000656
-32.81%
$ 10,305 $ 210,373
Nov 2025 $ 0.0000976
-32.24%
$ 15,335 $ 36,586
Oct 2025 $ 0.000145
-17.46%
$ 22,806 $ 13,941
Sep 2025 $ 0.000174
-1.37%
$ 27,618 $ 15,711
Aug 2025 $ 0.000174
-20.55%
$ 27,632 $ 634,712
Jul 2025 $ 0.00022
-32.00%
$ 34,462 $ 2.26 million
Jun 2025 $ 0.000318
-7.35%
$ 50,680 $ 2.25 million
May 2025 $ 0.000343
+23.44%
$ 53,820 $ 1.2 million
Apr 2025 $ 0.000278
+18.12%
$ 43,599 $ 900,047
Mar 2025 $ 0.000235
-14.54%
$ 36,911 $ 42,656
Feb 2025 $ 0.000264
-30.47%
$ -- $ 55,579
Jan 2025 $ 0.000486
-3.59%
$ 59,676 $ 35,469
Dec 2024 $ 0.000502
-19.57%
$ 79,159 $ 57,160
Nov 2024 $ 0.000624
+84.54%
$ 98,015 $ 38,179
Oct 2024 $ 0.000333
-18.40%
$ 53,113 $ 23,553
Sep 2024 $ 0.000408
-19.77%
$ 64,087 $ 19,056
Aug 2024 $ 0.00056
-21.44%
$ -- $ 55,518
Jul 2024 $ 0.000713
-32.40%
$ 111,910 $ 356,580
Jun 2024 $ 0.00106
-23.38%
$ 165,855 $ 304,070
May 2024 $ 0.00138
+17.04%
$ 216,456 $ 424,651
Apr 2024 $ 0.0012
-16.18%
$ 188,717 $ 482,640
Mar 2024 $ 0.00143
+10.65%
$ 225,138 $ 1.21 million
Feb 2024 $ 0.0013
-0.31%
$ 203,472 $ 654,499
Jan 2024 $ 0.0013
-17.48%
$ 203,786 $ 664,203
Dec 2023 $ 0.00157
-17.43%
$ 246,961 $ 641,278
Nov 2023 $ 0.00191
+45.02%
$ 299,085 $ 676,398
Oct 2023 $ 0.00132
-17.70%
$ 207,239 $ 633,150
Sep 2023 $ 0.0016
-18.08%
$ 251,958 $ 510,264
Aug 2023 $ 0.00196
-1.36%
$ 307,994 $ 389,709
Jul 2023 $ 0.002
-15.66%
$ 313,470 $ 269,092
Jun 2023 $ 0.00234
-18.96%
$ 367,898 $ 200,961
May 2023 $ 0.0029
-13.95%
$ 455,777 $ 264,660
Apr 2023 $ 0.00337
-6.51%
$ 528,950 $ 407,622
Mar 2023 $ 0.00361
-34.94%
$ 566,835 $ 391,643
Feb 2023 $ 0.00557
+72.26%
$ 874,466 $ 456,612
Jan 2023 $ 0.00323
+15.21%
$ 507,478 $ 410,148
Dec 2022 $ 0.00282
+14.30%
$ 442,642 $ 321,942
Nov 2022 $ 0.00247
-1.19%
$ 387,281 $ 11,672
Download