Single Finance Historical Data

SINGLE Page 12
Download
Date Close Price change Market cap Trading volume
Oct 17, 2024 $ 0.000306
+1.19%
$ 48,058 $ 502
Oct 16, 2024 $ 0.000302
+0.03%
$ 47,493 $ 67
Oct 15, 2024 $ 0.000302
-7.70%
$ 47,477 $ 283
Oct 14, 2024 $ 0.000328
-21.18%
$ 51,439 $ 15,412
Oct 13, 2024 $ 0.000416
+0.12%
$ 65,265 $ 133
Oct 12, 2024 $ 0.000415
+1.05%
$ 65,186 $ 43
Oct 11, 2024 $ 0.000411
-0.89%
$ 64,511 $ 68
Oct 10, 2024 $ 0.000415
+0.27%
$ 65,092 $ 106
Oct 9, 2024 $ 0.000414
+0.83%
$ 64,920 $ 83
Oct 8, 2024 $ 0.00041
-0.89%
$ 64,386 $ 242
Oct 7, 2024 $ 0.000414
-0.27%
$ 64,967 $ 94
Oct 6, 2024 $ 0.000414
-0.14%
$ 65,014 $ 10
Oct 5, 2024 $ 0.000415
+2.80%
$ 65,108 $ 279
Oct 4, 2024 $ 0.000403
-0.10%
$ 63,334 $ 130
Oct 3, 2024 $ 0.000404
+0.60%
$ 63,397 $ 112
Oct 2, 2024 $ 0.000401
-0.94%
$ 63,020 $ 48
Oct 1, 2024 $ 0.000405
-0.73%
$ 63,616 $ 123
Sep 30, 2024 $ 0.000408
+0.34%
$ 64,087 $ 133
Sep 29, 2024 $ 0.000407
+0.74%
$ 63,868 $ 121
Sep 28, 2024 $ 0.000404
+1.43%
$ 63,397 $ 166
Sep 27, 2024 $ 0.000398
-1.41%
$ 62,502 $ 583
Sep 26, 2024 $ 0.000404
-1.42%
$ 63,397 $ 64
Sep 25, 2024 $ 0.00041
+1.36%
$ 64,307 $ 388
Sep 24, 2024 $ 0.000404
+3.78%
$ 63,444 $ 596
Sep 23, 2024 $ 0.000389
+3.70%
$ 61,136 $ 245
Sep 22, 2024 $ 0.000376
-0.03%
$ 58,954 $ 136
Sep 21, 2024 $ 0.000376
-1.83%
$ 58,969 $ 192
Sep 20, 2024 $ 0.000383
-5.88%
$ 60,068 $ 310
Sep 19, 2024 $ 0.000407
+0.49%
$ 63,821 $ 84
Sep 18, 2024 $ 0.000405
-0.15%
$ 63,507 $ 114
Sep 17, 2024 $ 0.000405
+3.54%
$ 63,601 $ 89
Sep 16, 2024 $ 0.000391
-6.07%
$ 61,429 $ 4,864
Sep 15, 2024 $ 0.000417
-3.89%
$ 65,400 $ 5,065
Sep 14, 2024 $ 0.000551
-3.35%
$ 86,477 $ 4,929
Sep 13, 2024 $ 0.00057
+0.12%
$ 89,474 $ 58
Sep 12, 2024 $ 0.000569
+0.26%
$ 89,364 $ 120
Sep 11, 2024 $ 0.000568
+0.91%
$ 89,129 $ 128
Sep 10, 2024 $ 0.000563
+0.41%
$ 88,454 $ 87
Sep 9, 2024 $ 0.000561
+0.56%
$ 88,093 $ 93
Sep 8, 2024 $ 0.000559
+0.00%
$ 87,700 $ 1
Sep 7, 2024 $ 0.000559
+0.68%
$ 87,700 $ 4
Sep 6, 2024 $ 0.000555
-0.16%
$ 87,104 $ 118
Sep 5, 2024 $ 0.000556
-0.22%
$ 87,245 $ 116
Sep 4, 2024 $ 0.000557
-0.18%
$ 87,433 $ 142
Sep 3, 2024 $ 0.000558
+0.31%
$ 87,559 $ 79
Sep 2, 2024 $ 0.00058
+0.00%
$ 91,107 $ 3
Sep 1, 2024 $ 0.00058
+14.05%
$ 91,107 $ 29
Aug 31, 2024 $ 0.00056
+0.00%
$ -- $ 7
Aug 30, 2024 $ 0.00056
+3.70%
$ 87,920 $ 22
Aug 29, 2024 $ 0.00054
+0.48%
$ 84,780 $ 78