Single Finance Historical Data

SINGLE Page 10
Download
Date Close Price change Market cap Trading volume
Jan 25, 2025 $ 0.000363
-8.46%
$ 56,928 $ 441
Jan 24, 2025 $ 0.000362
+0.00%
$ 56,834 $ 10
Jan 23, 2025 $ 0.000362
-7.58%
$ 56,834 $ 59
Jan 22, 2025 $ 0.000392
+2.41%
$ 61,497 $ 12
Jan 21, 2025 $ 0.000382
+1.76%
$ 60,053 $ 227
Jan 20, 2025 $ 0.000376
+1.62%
$ 59,016 $ 222
Jan 19, 2025 $ 0.00037
+8.89%
$ 58,074 $ 217
Jan 18, 2025 $ 0.00034
-8.34%
$ 53,333 $ 457
Jan 17, 2025 $ 0.000371
-0.51%
$ 58,184 $ 64
Jan 16, 2025 $ 0.000373
-7.93%
$ 58,483 $ 172
Jan 15, 2025 $ 0.000405
+4.44%
$ 63,522 $ 3,740
Jan 14, 2025 $ 0.000387
-27.17%
$ 60,822 $ 17,353
Jan 13, 2025 $ 0.000532
-5.83%
$ 83,508 $ 89
Jan 12, 2025 $ 0.000565
+3.07%
$ 88,674 $ 672
Jan 11, 2025 $ 0.000548
-1.24%
$ 86,036 $ 16
Jan 10, 2025 $ 0.000519
-1.82%
$ 81,436 $ 454
Jan 9, 2025 $ 0.000528
-6.31%
$ 82,943 $ 1,008
Jan 8, 2025 $ 0.000564
-0.19%
$ 88,532 $ 29
Jan 7, 2025 $ 0.000565
+1.80%
$ 88,705 $ 1,061
Jan 6, 2025 $ 0.000555
+1.37%
$ 87,135 $ 1,041
Jan 5, 2025 $ 0.000548
+2.11%
$ 85,958 $ 965
Jan 4, 2025 $ 0.000536
+3.19%
$ 84,183 $ 1,720
Jan 3, 2025 $ 0.00052
+1.03%
$ 81,577 $ 2,398
Jan 2, 2025 $ 0.000514
+1.08%
$ 80,745 $ 1,234
Jan 1, 2025 $ 0.000509
+0.91%
$ 79,882 $ 1,441
Dec 31, 2024 $ 0.000504
+0.42%
$ 79,159 $ 1,228
Dec 30, 2024 $ 0.000502
+1.85%
$ 78,830 $ 2,199
Dec 29, 2024 $ 0.000493
+1.36%
$ 77,401 $ 2,209
Dec 28, 2024 $ 0.000486
+1.35%
$ 76,365 $ 1,946
Dec 27, 2024 $ 0.00048
+1.76%
$ 75,344 $ 1,599
Dec 26, 2024 $ 0.000472
-3.74%
$ 74,041 $ 966
Dec 25, 2024 $ 0.00049
+0.89%
$ 76,914 $ 1,296
Dec 24, 2024 $ 0.000486
+2.25%
$ 76,239 $ 1,934
Dec 23, 2024 $ 0.000475
+4.77%
$ 74,559 $ 1,562
Dec 22, 2024 $ 0.000453
+3.54%
$ 71,168 $ 652
Dec 21, 2024 $ 0.000438
+4.66%
$ 68,735 $ 1,623
Dec 20, 2024 $ 0.000418
-0.33%
$ 65,673 $ 25
Dec 19, 2024 $ 0.00042
-2.01%
$ 65,893 $ 227
Dec 18, 2024 $ 0.000428
-5.94%
$ 67,243 $ 931
Dec 17, 2024 $ 0.000455
-5.96%
$ 71,486 $ 4,614
Dec 16, 2024 $ 0.000484
+1.87%
$ 76,019 $ 1,161
Dec 15, 2024 $ 0.000475
-21.33%
$ 74,622 $ 7,686
Dec 14, 2024 $ 0.000604
+1.46%
$ 94,859 $ 491
Dec 13, 2024 $ 0.000595
+2.27%
$ 93,431 $ 678
Dec 12, 2024 $ 0.000582
+2.02%
$ 91,358 $ 172
Dec 11, 2024 $ 0.00057
+1.55%
$ 89,553 $ 341
Dec 10, 2024 $ 0.000562
+1.78%
$ 88,187 $ 865
Dec 9, 2024 $ 0.000552
+2.00%
$ 86,648 $ 5,067
Dec 8, 2024 $ 0.000541
-15.82%
$ 84,953 $ 11,189
Dec 7, 2024 $ 0.000643
-0.76%
$ 100,920 $ 1,183