Single Finance Historical Data

SINGLE Page 10
Download
Date Close Price change Market cap Trading volume
Jun 18, 2025 $0.000299
+1.08%
$47,021 $107,976
Jun 17, 2025 $0.000296
+1.02%
$46,519 $91,115
Jun 16, 2025 $0.000293
-38.55%
$46,048 $103,738
Jun 15, 2025 $0.000486
+4.84%
$76,239 $99,703
Jun 14, 2025 $0.000463
+3.58%
$72,722 $105,134
Jun 13, 2025 $0.000447
+1.41%
$70,210 $92,401
Jun 12, 2025 $0.000441
+2.13%
$69,237 $107,719
Jun 11, 2025 $0.000432
+13.30%
$67,824 $100,483
Jun 10, 2025 $0.000381
-0.03%
$59,864 $89,277
Jun 9, 2025 $0.000381
+2.75%
$59,864 $71,913
Jun 8, 2025 $0.000371
-0.32%
$58,263 $100,098
Jun 7, 2025 $0.000372
+1.03%
$58,404 $101,118
Jun 6, 2025 $0.000368
+6.14%
$57,807 $95,988
Jun 5, 2025 $0.000347
+0.41%
$54,448 $86,206
Jun 4, 2025 $0.000346
-0.26%
$54,275 $95,949
Jun 3, 2025 $0.000347
+0.87%
$54,416 $94,640
Jun 2, 2025 $0.000344
+0.64%
$53,945 $92,257
Jun 1, 2025 $0.000341
-0.44%
$53,584 $7,643
May 31, 2025 $0.000343
+2.51%
$53,820 $76,454
May 30, 2025 $0.000334
+1.83%
$52,501 $82,446
May 29, 2025 $0.000328
+1.05%
$51,559 $76,732
May 28, 2025 $0.000325
+0.00%
$51,025 $97,225
May 27, 2025 $0.000325
-1.25%
$51,025 $93,734
May 26, 2025 $0.000329
+1.54%
$51,653 $91,245
May 25, 2025 $0.000324
+0.81%
$50,868 $93,218
May 24, 2025 $0.000321
+0.59%
$50,460 $88,780
May 23, 2025 $0.000319
-0.75%
$50,161 $55,206
May 22, 2025 $0.000322
+1.51%
$50,538 $25,061
May 21, 2025 $0.000317
+3.53%
$49,785 $25,980
May 20, 2025 $0.000306
-0.13%
$48,089 $25,380
May 19, 2025 $0.000307
+4.68%
$48,152 $25,215
May 18, 2025 $0.000293
-3.75%
$46,001 $23,836
May 17, 2025 $0.000304
+1.64%
$47,791 $20,234
May 16, 2025 $0.000367
+0.11%
$57,650 $25,891
May 15, 2025 $0.000367
+0.12%
$57,588 $24,695
May 14, 2025 $0.000366
+4.39%
$57,502 $25,977
May 13, 2025 $0.000351
+2.23%
$55,085 $20,796
May 12, 2025 $0.000343
+0.33%
$53,884 $16,404
May 11, 2025 $0.000342
+0.18%
$53,716 $12,481
May 10, 2025 $0.000341
+1.75%
$53,597 $13,418
May 9, 2025 $0.000335
+2.01%
$52,663 $17,308
May 8, 2025 $0.000329
-0.15%
$51,629 $24,825
May 7, 2025 $0.000329
+3.07%
$51,715 $18,001
May 6, 2025 $0.00032
+0.90%
$50,184 $17,969
May 5, 2025 $0.000317
+3.02%
$49,738 $16,209
May 4, 2025 $0.000308
+0.23%
$48,293 $15,612
May 3, 2025 $0.000307
+2.30%
$48,183 $15,617
May 2, 2025 $0.0003
+5.34%
$47,116 $15,439
May 1, 2025 $0.000285
+2.59%
$44,729 $16,501
Apr 30, 2025 $0.000278
-0.32%
$43,599 $15,190