Single Finance Historical Data

SINGLE Page 15
Download
Date Close Price change Market cap Trading volume
May 21, 2024 $ 0.000944
+5.82%
$ 148,192 $ 11,566
May 20, 2024 $ 0.000895
-8.68%
$ 140,515 $ 13,561
May 19, 2024 $ 0.00098
+5.33%
$ 153,871 $ 16,437
May 18, 2024 $ 0.000931
-1.29%
$ 146,089 $ 14,156
May 17, 2024 $ 0.000942
-4.10%
$ 147,847 $ 12,956
May 16, 2024 $ 0.000982
-9.23%
$ 154,174 $ 8,836
May 15, 2024 $ 0.00108
+22.81%
$ 169,860 $ 4,480
May 14, 2024 $ 0.00111
-5.15%
$ 173,642 $ 13,712
May 13, 2024 $ 0.00117
-2.18%
$ 183,062 $ 13,384
May 12, 2024 $ 0.00119
+1.02%
$ 187,144 $ 14,069
May 11, 2024 $ 0.00118
+9.56%
$ 185,260 $ 13,679
May 10, 2024 $ 0.00108
+0.65%
$ 169,089 $ 13,802
May 9, 2024 $ 0.00107
-0.56%
$ 167,990 $ 13,690
May 8, 2024 $ 0.00108
-3.58%
$ 169,089 $ 14,124
May 7, 2024 $ 0.00112
+0.31%
$ 175,683 $ 13,808
May 6, 2024 $ 0.00112
-4.33%
$ 175,135 $ 20,229
May 5, 2024 $ 0.00117
-4.31%
$ 182,905 $ 14,725
May 4, 2024 $ 0.00122
-6.99%
$ 191,142 $ 23,009
May 3, 2024 $ 0.00131
+12.76%
$ 205,356 $ 14,774
May 2, 2024 $ 0.00116
+2.74%
$ 182,591 $ 13,869
May 1, 2024 $ 0.00113
-3.99%
$ 177,724 $ 14,352
Apr 30, 2024 $ 0.0012
+3.00%
$ 188,717 $ 19,259
Apr 29, 2024 $ 0.00117
+3.00%
$ 183,062 $ 13,861
Apr 28, 2024 $ 0.00113
+2.72%
$ 177,724 $ 13,967
Apr 27, 2024 $ 0.0011
+0.27%
$ 172,543 $ 14,274
Apr 26, 2024 $ 0.0011
-0.09%
$ 172,543 $ 14,125
Apr 25, 2024 $ 0.0011
-0.09%
$ 172,857 $ 13,754
Apr 24, 2024 $ 0.0011
-1.35%
$ 172,700 $ 14,367
Apr 23, 2024 $ 0.00111
-2.28%
$ 174,898 $ 14,849
Apr 22, 2024 $ 0.00114
+7.87%
$ 178,666 $ 10,426
Apr 21, 2024 $ 0.00105
-6.79%
$ 165,635 $ 14,402
Apr 20, 2024 $ 0.00113
+11.79%
$ 177,697 $ 18,748
Apr 19, 2024 $ 0.00101
-13.76%
$ 158,963 $ 43,499
Apr 18, 2024 $ 0.00117
-1.71%
$ 184,118 $ 21,324
Apr 17, 2024 $ 0.00119
-4.16%
$ 187,326 $ 23,400
Apr 16, 2024 $ 0.00125
+0.97%
$ 195,465 $ 8,696
Apr 15, 2024 $ 0.00123
-1.43%
$ 193,581 $ 9,964
Apr 14, 2024 $ 0.00125
-14.08%
$ 196,389 $ 21,166
Apr 13, 2024 $ 0.00146
+0.68%
$ 228,577 $ 31,774
Apr 12, 2024 $ 0.00145
-0.13%
$ 226,865 $ 13,895
Apr 11, 2024 $ 0.00145
+3.65%
$ 227,162 $ 19,648
Apr 10, 2024 $ 0.0014
-2.24%
$ 219,172 $ 14,248
Apr 9, 2024 $ 0.00143
+0.42%
$ 224,353 $ 13,422
Apr 8, 2024 $ 0.00142
+0.14%
$ 223,097 $ 9,539
Apr 7, 2024 $ 0.00142
+0.50%
$ 222,783 $ 355
Apr 6, 2024 $ 0.00141
+0.43%
$ 221,684 $ 10,788
Apr 5, 2024 $ 0.00141
+0.07%
$ 220,742 $ 15,499
Apr 4, 2024 $ 0.0014
-0.28%
$ 220,428 $ 15,789
Apr 3, 2024 $ 0.00141
-2.83%
$ 221,056 $ 15,899
Apr 2, 2024 $ 0.00145
+1.68%
$ 227,650 $ 16,133