Single Finance Historical Data

SINGLE Page 13
Download
Date Close Price change Market cap Trading volume
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
Jan 15, 2025 $0.000405
+4.44%
$63,522 $3,740
Jan 14, 2025 $0.000387
-27.17%
$60,822 $17,353
Jan 13, 2025 $0.000532
-5.83%
$83,508 $89
Jan 12, 2025 $0.000565
+3.07%
$88,674 $672
Jan 11, 2025 $0.000548
-1.24%
$86,036 $16
Jan 10, 2025 $0.000519
-1.82%
$81,436 $454
Jan 9, 2025 $0.000528
-6.31%
$82,943 $1,008
Jan 8, 2025 $0.000564
-0.19%
$88,532 $29
Jan 7, 2025 $0.000565
+1.80%
$88,705 $1,061
Jan 6, 2025 $0.000555
+1.37%
$87,135 $1,041
Jan 5, 2025 $0.000548
+2.11%
$85,958 $965
Jan 4, 2025 $0.000536
+3.19%
$84,183 $1,720
Jan 3, 2025 $0.00052
+1.03%
$81,577 $2,398
Jan 2, 2025 $0.000514
+1.08%
$80,745 $1,234
Jan 1, 2025 $0.000509
+0.91%
$79,882 $1,441
Dec 31, 2024 $0.000504
+0.42%
$79,159 $1,228
Dec 30, 2024 $0.000502
+1.85%
$78,830 $2,199
Dec 29, 2024 $0.000493
+1.36%
$77,401 $2,209
Dec 28, 2024 $0.000486
+1.35%
$76,365 $1,946
Dec 27, 2024 $0.00048
+1.76%
$75,344 $1,599
Dec 26, 2024 $0.000472
-3.74%
$74,041 $966
Dec 25, 2024 $0.00049
+0.89%
$76,914 $1,296
Dec 24, 2024 $0.000486
+2.25%
$76,239 $1,934
Dec 23, 2024 $0.000475
+4.77%
$74,559 $1,562
Dec 22, 2024 $0.000453
+3.54%
$71,168 $652
Dec 21, 2024 $0.000438
+4.66%
$68,735 $1,623
Dec 20, 2024 $0.000418
-0.33%
$65,673 $25
Dec 19, 2024 $0.00042
-2.01%
$65,893 $227
Dec 18, 2024 $0.000428
-5.94%
$67,243 $931
Dec 17, 2024 $0.000455
-5.96%
$71,486 $4,614
Dec 16, 2024 $0.000484
+1.87%
$76,019 $1,161
Dec 15, 2024 $0.000475
-21.33%
$74,622 $7,686
Dec 14, 2024 $0.000604
+1.46%
$94,859 $491
Dec 13, 2024 $0.000595
+2.27%
$93,431 $678
Dec 12, 2024 $0.000582
+2.02%
$91,358 $172
Dec 11, 2024 $0.00057
+1.55%
$89,553 $341
Dec 10, 2024 $0.000562
+1.78%
$88,187 $865
Dec 9, 2024 $0.000552
+2.00%
$86,648 $5,067
Dec 8, 2024 $0.000541
-15.82%
$84,953 $11,189
Dec 7, 2024 $0.000643
-0.76%
$100,920 $1,183
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