Single Finance Historical Data

SINGLE Page 15
Download
Date Close Price change Market cap Trading volume
Aug 18, 2024 $ 0.000577
+0.00%
$ 90,605 $ 14
Aug 17, 2024 $ 0.000577
-0.33%
$ 90,605 $ 129
Aug 16, 2024 $ 0.000579
-1.56%
$ 90,903 $ 41
Aug 15, 2024 $ 0.000588
-0.09%
$ 92,347 $ 842
Aug 14, 2024 $ 0.000589
-11.05%
$ 92,433 $ 10,759
Aug 13, 2024 $ 0.000662
-6.84%
$ 103,981 $ 3,371
Aug 12, 2024 $ 0.000712
-0.04%
$ 111,847 $ 3,409
Aug 11, 2024 $ 0.000715
-0.75%
$ 112,224 $ 3,479
Aug 10, 2024 $ 0.000718
+0.44%
$ 112,695 $ 3,504
Aug 9, 2024 $ 0.000715
+9.61%
$ 112,197 $ 8,593
Aug 8, 2024 $ 0.000652
+8.51%
$ 102,348 $ 3,873
Aug 7, 2024 $ 0.000601
+3.68%
$ 94,326 $ 2,278
Aug 6, 2024 $ 0.00058
-5.19%
$ 90,982 $ 98
Aug 5, 2024 $ 0.000611
-5.91%
$ 95,960 $ 4,983
Aug 4, 2024 $ 0.00065
-1.04%
$ 101,987 $ 1,087
Aug 3, 2024 $ 0.000657
-6.68%
$ 103,102 $ 1,085
Aug 2, 2024 $ 0.000704
+1.91%
$ 110,481 $ 2,578
Aug 1, 2024 $ 0.000692
-2.89%
$ 108,675 $ 3,380
Jul 31, 2024 $ 0.000713
+0.17%
$ 111,910 $ 2,540
Jul 30, 2024 $ 0.000712
-1.44%
$ 111,721 $ 2,981
Jul 29, 2024 $ 0.000721
-0.24%
$ 113,260 $ 3,085
Jul 28, 2024 $ 0.000724
-0.29%
$ 113,652 $ 2,929
Jul 27, 2024 $ 0.000726
-0.01%
$ 113,982 $ 2,359
Jul 26, 2024 $ 0.000726
+0.21%
$ 114,029 $ 1,622
Jul 25, 2024 $ 0.000725
-3.80%
$ 113,809 $ 2,677
Jul 24, 2024 $ 0.000754
+1.24%
$ 118,394 $ 14,183
Jul 23, 2024 $ 0.000745
+0.95%
$ 116,934 $ 4,448
Jul 22, 2024 $ 0.000738
-1.44%
$ 115,835 $ 10,393
Jul 21, 2024 $ 0.000749
+0.60%
$ 117,672 $ 13,626
Jul 20, 2024 $ 0.000746
+1.41%
$ 117,201 $ 14,720
Jul 19, 2024 $ 0.000737
+0.85%
$ 115,709 $ 13,767
Jul 18, 2024 $ 0.000732
+2.06%
$ 115,003 $ 14,157
Jul 17, 2024 $ 0.000718
-3.50%
$ 112,679 $ 14,203
Jul 16, 2024 $ 0.000742
-2.15%
$ 116,478 $ 13,962
Jul 15, 2024 $ 0.000761
-9.69%
$ 119,430 $ 22,031
Jul 14, 2024 $ 0.000862
+0.44%
$ 135,271 $ 13,445
Jul 13, 2024 $ 0.000859
+0.02%
$ 134,800 $ 13,983
Jul 12, 2024 $ 0.000858
+0.14%
$ 134,706 $ 14,149
Jul 11, 2024 $ 0.000856
-2.49%
$ 134,455 $ 13,053
Jul 10, 2024 $ 0.000875
-8.58%
$ 137,422 $ 21,056
Jul 9, 2024 $ 0.000959
-0.10%
$ 150,594 $ 14,209
Jul 8, 2024 $ 0.000958
+1.01%
$ 150,469 $ 14,260
Jul 7, 2024 $ 0.000947
-1.29%
$ 148,710 $ 14,219
Jul 6, 2024 $ 0.000963
+1.93%
$ 151,160 $ 10,992
Jul 5, 2024 $ 0.000944
-1.38%
$ 148,271 $ 13,424
Jul 4, 2024 $ 0.000958
-6.61%
$ 150,347 $ 18,606
Jul 3, 2024 $ 0.00102
-2.42%
$ 160,909 $ 13,907
Jul 2, 2024 $ 0.00105
-0.71%
$ 164,615 $ 13,837
Jul 1, 2024 $ 0.00105
+0.04%
$ 165,604 $ 13,754
Jun 30, 2024 $ 0.00106
-0.60%
$ 165,855 $ 11,008