Single Finance Historical Data

SINGLE Page 12
Download
Date Close Price change Market cap Trading volume
Mar 10, 2025 $0.000289
+7.04%
$45,342 $2,831
Mar 9, 2025 $0.00027
+0.19%
$42,359 $27
Mar 8, 2025 $0.000269
+4.18%
$42,280 $35
Mar 7, 2025 $0.000258
-3.04%
$40,585 $172
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