Single Finance Historical Data

SINGLE Page 11
Download
Date Close Price change Market cap Trading volume
Dec 6, 2024 $ 0.000648
+3.50%
$ 101,689 $ 1,296
Dec 5, 2024 $ 0.000624
+0.92%
$ 97,921 $ 2,081
Dec 4, 2024 $ 0.000618
+4.83%
$ 97,026 $ 1,106
Dec 3, 2024 $ 0.000589
+2.58%
$ 92,552 $ 1,007
Dec 2, 2024 $ 0.000575
-7.84%
$ 90,228 $ 950
Dec 1, 2024 $ 0.000624
-0.11%
$ 97,905 $ 105
Nov 30, 2024 $ 0.000624
+0.22%
$ 98,015 $ 2,379
Nov 29, 2024 $ 0.000623
-3.91%
$ 97,800 $ 2,754
Nov 28, 2024 $ 0.000628
+0.00%
$ 98,612 $ 21
Nov 27, 2024 $ 0.000628
+6.06%
$ 98,612 $ 174
Nov 26, 2024 $ 0.000592
-0.75%
$ 92,975 $ 14
Nov 25, 2024 $ 0.000597
+2.79%
$ 93,682 $ 44
Nov 24, 2024 $ 0.00058
+1.03%
$ 91,139 $ 15
Nov 23, 2024 $ 0.000575
-2.41%
$ 90,212 $ 190
Nov 22, 2024 $ 0.000589
-0.59%
$ 92,442 $ 129
Nov 21, 2024 $ 0.000592
+8.28%
$ 92,991 $ 324
Nov 20, 2024 $ 0.000547
+4.93%
$ 85,879 $ 107
Nov 19, 2024 $ 0.000521
-0.11%
$ 81,844 $ 104
Nov 18, 2024 $ 0.000522
+8.08%
$ 81,938 $ 47
Nov 17, 2024 $ 0.000483
+2.35%
$ 75,815 $ 5
Nov 16, 2024 $ 0.000472
+9.87%
$ 74,073 $ 244
Nov 15, 2024 $ 0.000429
-3.24%
$ 67,416 $ 129
Nov 14, 2024 $ 0.000444
-22.63%
$ 69,675 $ 19,980
Nov 13, 2024 $ 0.000574
+0.24%
$ 90,055 $ 14
Nov 12, 2024 $ 0.000592
-5.53%
$ 92,881 $ 816
Nov 11, 2024 $ 0.000626
+25.72%
$ 98,313 $ 1,169
Nov 10, 2024 $ 0.000498
+11.61%
$ 78,202 $ 673
Nov 9, 2024 $ 0.000446
+2.38%
$ 70,069 $ 738
Nov 8, 2024 $ 0.000436
+2.55%
$ 68,440 $ 5,393
Nov 7, 2024 $ 0.000425
+17.66%
$ 66,741 $ 934
Nov 6, 2024 $ 0.000361
+2.24%
$ 56,724 $ 441
Nov 5, 2024 $ 0.000353
+0.11%
$ 55,484 $ 312
Nov 4, 2024 $ 0.000353
+0.26%
$ 55,421 $ 231
Nov 3, 2024 $ 0.000352
+0.06%
$ 55,280 $ 273
Nov 2, 2024 $ 0.000352
+0.74%
$ 55,248 $ 202
Nov 1, 2024 $ 0.000349
+3.25%
$ 54,840 $ 318
Oct 31, 2024 $ 0.000338
+1.56%
$ 53,113 $ 161
Oct 30, 2024 $ 0.000333
+1.55%
$ 52,297 $ 284
Oct 29, 2024 $ 0.000328
-0.18%
$ 51,496 $ 475
Oct 28, 2024 $ 0.000329
+0.37%
$ 51,590 $ 229
Oct 27, 2024 $ 0.000327
-1.18%
$ 51,402 $ 327
Oct 26, 2024 $ 0.000331
-0.12%
$ 52,014 $ 255
Oct 25, 2024 $ 0.000332
-0.15%
$ 52,077 $ 266
Oct 24, 2024 $ 0.000331
+3.95%
$ 51,998 $ 544
Oct 23, 2024 $ 0.000319
+0.28%
$ 50,020 $ 380
Oct 22, 2024 $ 0.000318
+1.60%
$ 49,879 $ 493
Oct 21, 2024 $ 0.000314
+0.38%
$ 49,251 $ 606
Oct 20, 2024 $ 0.000313
+0.58%
$ 49,094 $ 567
Oct 19, 2024 $ 0.000311
+0.84%
$ 48,811 $ 804
Oct 18, 2024 $ 0.000308
+0.72%
$ 48,403 $ 587