Single Finance Historical Data

SINGLE Page 11
Download
Date Close Price change Market cap Trading volume
Mar 6, 2025 $ 0.000267
+23.08%
$ 41,856 $ 10,290
Mar 5, 2025 $ 0.000217
+10.91%
$ 34,006 $ 3,135
Mar 4, 2025 $ 0.000195
-6.82%
$ 30,662 $ 199
Mar 3, 2025 $ 0.00021
+4.23%
$ 32,907 $ 259
Mar 2, 2025 $ 0.000201
-26.31%
$ 31,573 $ 5,492
Mar 1, 2025 $ 0.000273
-0.80%
$ 42,845 $ 32
Feb 28, 2025 $ 0.000264
+0.00%
$ -- $ 17
Feb 27, 2025 $ 0.000264
-1.45%
$ 41,495 $ 19
Feb 26, 2025 $ 0.000268
+3.43%
$ 42,107 $ 524
Feb 25, 2025 $ 0.000259
+3.97%
$ 40,710 $ 3,159
Feb 24, 2025 $ 0.000249
+4.44%
$ 39,156 $ 326
Feb 23, 2025 $ 0.000239
+2.45%
$ 37,492 $ 7
Feb 22, 2025 $ 0.000249
+0.12%
$ 39,109 $ 1,659
Feb 21, 2025 $ 0.000249
-2.35%
$ 39,062 $ 133
Feb 20, 2025 $ 0.000255
-0.78%
$ 40,004 $ 8
Feb 19, 2025 $ 0.000257
+2.72%
$ 40,318 $ 5
Feb 18, 2025 $ 0.00025
-6.19%
$ 39,251 $ 6,711
Feb 17, 2025 $ 0.000267
+4.18%
$ 41,841 $ 652
Feb 16, 2025 $ 0.000256
+3.06%
$ 40,161 $ 487
Feb 15, 2025 $ 0.000278
+4.85%
$ 43,630 $ 1,252
Feb 14, 2025 $ 0.000265
-24.38%
$ 41,612 $ 13,593
Feb 13, 2025 $ 0.000351
-2.26%
$ 55,029 $ 52
Feb 12, 2025 $ 0.000359
-5.56%
$ 56,300 $ 1,603
Feb 11, 2025 $ 0.00038
-0.76%
$ 59,613 $ 71
Feb 10, 2025 $ 0.000383
+3.55%
$ 60,068 $ 124
Feb 9, 2025 $ 0.000369
+0.00%
$ 58,012 $ 73
Feb 8, 2025 $ 0.000365
+0.00%
$ 57,321 $ 198
Feb 7, 2025 $ 0.000365
+12.37%
$ 57,321 $ 504
Feb 6, 2025 $ 0.000325
+1.85%
$ 51,009 $ 127
Feb 5, 2025 $ 0.000319
-14.11%
$ 50,083 $ 2,048
Feb 4, 2025 $ 0.000371
+16.60%
$ 58,310 $ 8,272
Feb 3, 2025 $ 0.000319
-13.45%
$ 50,007 $ 13,943
Feb 2, 2025 $ 0.000368
+0.00%
$ 57,776 $ 5
Feb 1, 2025 $ 0.000368
-3.18%
$ 57,776 $ 8
Jan 31, 2025 $ 0.00038
-21.81%
$ 59,676 $ 26
Jan 30, 2025 $ 0.000486
+10.30%
$ 76,318 $ 48
Jan 29, 2025 $ 0.000362
-18.91%
$ 56,834 $ 18
Jan 28, 2025 $ 0.000446
+0.00%
$ 70,085 $ 2
Jan 27, 2025 $ 0.000446
+19.45%
$ 70,085 $ 2
Jan 26, 2025 $ 0.000374
+3.06%
$ 58,671 $ 294
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