Single Finance Historical Data

SINGLE Page 14
Download
Date Close Price change Market cap Trading volume
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
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