Single Finance Historical Data

SINGLE Page 11
Download
Date Close Price change Market cap Trading volume
Apr 29, 2025 $0.000275
-0.94%
$-- $17,106
Apr 28, 2025 $0.000277
+3.24%
$43,520 $15,941
Apr 27, 2025 $0.000269
+1.78%
$42,155 $16,441
Apr 26, 2025 $0.000264
+3.74%
$41,417 $14,082
Apr 25, 2025 $0.000255
+1.35%
$39,957 $14,737
Apr 24, 2025 $0.000251
-11.18%
$39,423 $11,450
Apr 23, 2025 $0.000283
-0.67%
$44,384 $12,555
Apr 22, 2025 $0.000285
+3.76%
$44,682 $77,783
Apr 21, 2025 $0.000274
+1.22%
$43,065 $73,252
Apr 20, 2025 $0.000271
+2.65%
$42,594 $63,182
Apr 19, 2025 $0.000265
+1.61%
$41,542 $70,311
Apr 18, 2025 $0.00026
+0.97%
$40,883 $70,720
Apr 17, 2025 $0.000258
+5.06%
$40,443 $65,512
Apr 16, 2025 $0.000245
-28.01%
$38,496 $70,138
Apr 15, 2025 $0.000341
-14.68%
$53,474 $14,797
Apr 14, 2025 $0.000399
+38.01%
$62,706 $57,693
Apr 13, 2025 $0.00029
+13.29%
$45,499 $55,608
Apr 12, 2025 $0.000255
+9.07%
$40,035 $58,749
Apr 11, 2025 $0.000234
-0.72%
$36,722 $38,513
Apr 10, 2025 $0.000236
+6.17%
$36,989 $26,417
Apr 9, 2025 $0.000222
-10.34%
$34,838 $18,338
Apr 8, 2025 $0.000247
+2.53%
$38,858 $6,565
Apr 7, 2025 $0.000241
-2.82%
$37,900 $1,498
Apr 6, 2025 $0.000248
-4.75%
$38,999 $3,264
Apr 5, 2025 $0.000261
+4.91%
$40,946 $3,106
Apr 4, 2025 $0.000249
+2.39%
$39,030 $1,803
Apr 3, 2025 $0.000243
+1.00%
$38,120 $1,932
Apr 2, 2025 $0.00024
+0.25%
$37,743 $1,572
Apr 1, 2025 $0.00024
+2.00%
$37,649 $1,794
Mar 31, 2025 $0.000235
+0.69%
$36,911 $840
Mar 30, 2025 $0.000234
+1.65%
$36,660 $575
Mar 29, 2025 $0.00023
+0.92%
$36,063 $437
Mar 28, 2025 $0.000228
+2.52%
$35,733 $785
Mar 27, 2025 $0.000222
+4.27%
$34,854 $1,991
Mar 26, 2025 $0.000213
-0.05%
$33,425 $1,544
Mar 25, 2025 $0.000191
-8.47%
$30,018 $829
Mar 24, 2025 $0.000209
+1.16%
$32,797 $539
Mar 23, 2025 $0.000207
+10.66%
$32,421 $232
Mar 22, 2025 $0.000187
-9.64%
$29,296 $16
Mar 21, 2025 $0.000178
-5.48%
$27,899 $297
Mar 20, 2025 $0.000205
+6.99%
$32,216 $2,672
Mar 19, 2025 $0.000192
+1.86%
$30,113 $3,485
Mar 18, 2025 $0.000188
-5.57%
$29,563 $211
Mar 17, 2025 $0.000199
+12.85%
$31,306 $3,020
Mar 16, 2025 $0.000274
+1.07%
$43,002 $16
Mar 15, 2025 $0.000271
-3.80%
$42,547 $591
Mar 14, 2025 $0.000279
+2.01%
$43,803 $1,759
Mar 13, 2025 $0.000273
-2.81%
$42,940 $16
Mar 12, 2025 $0.000281
-0.99%
$44,180 $69
Mar 11, 2025 $0.000284
-1.59%
$44,619 $260