Single Finance Historical Data

SINGLE Page 16
Download
Date Close Price change Market cap Trading volume
Jun 29, 2024 $ 0.00106
+1.23%
$ 166,891 $ 12,383
Jun 28, 2024 $ 0.00105
+0.57%
$ 164,819 $ 13,420
Jun 27, 2024 $ 0.00104
+3.20%
$ 163,939 $ 13,899
Jun 26, 2024 $ 0.00101
-0.10%
$ 158,680 $ 14,001
Jun 25, 2024 $ 0.00101
-0.90%
$ 158,711 $ 13,746
Jun 24, 2024 $ 0.00102
-3.79%
$ 160,156 $ 12,595
Jun 23, 2024 $ 0.00106
-0.71%
$ 166,467 $ 7,376
Jun 22, 2024 $ 0.00107
+4.58%
$ 167,660 $ 12,055
Jun 21, 2024 $ 0.00102
+3.81%
$ 160,595 $ 14,038
Jun 20, 2024 $ 0.000985
+2.82%
$ 154,676 $ 14,075
Jun 19, 2024 $ 0.000958
+3.69%
$ 150,437 $ 12,968
Jun 18, 2024 $ 0.000925
+8.03%
$ 145,162 $ 2,150
Jun 17, 2024 $ 0.000856
-1.58%
$ 134,376 $ 12,014
Jun 16, 2024 $ 0.00087
-0.16%
$ 136,527 $ 7,412
Jun 15, 2024 $ 0.000872
-4.38%
$ 136,920 $ 1,923
Jun 14, 2024 $ 0.000912
-5.24%
$ 143,187 $ 10,469
Jun 13, 2024 $ 0.000963
-1.84%
$ 151,113 $ 12,915
Jun 12, 2024 $ 0.00098
-1.34%
$ 153,923 $ 7,351
Jun 11, 2024 $ 0.000994
+2.70%
$ 156,011 $ 8,756
Jun 10, 2024 $ 0.000968
-8.45%
$ 151,913 $ 6,013
Jun 9, 2024 $ 0.00106
+11.79%
$ 165,932 $ 14,909
Jun 8, 2024 $ 0.000945
-3.08%
$ 148,428 $ 1,082
Jun 7, 2024 $ 0.000975
+5.12%
$ 153,138 $ 4,361
Jun 6, 2024 $ 0.000928
-0.72%
$ 145,680 $ 4,204
Jun 5, 2024 $ 0.000933
+0.97%
$ 146,450 $ 4,238
Jun 4, 2024 $ 0.000927
-6.61%
$ 145,570 $ 5,487
Jun 3, 2024 $ 0.000993
-3.38%
$ 155,917 $ 11,029
Jun 2, 2024 $ 0.00103
-20.42%
$ 161,349 $ 21,271
Jun 1, 2024 $ 0.00129
-6.38%
$ 202,656 $ 16,921
May 31, 2024 $ 0.00138
-1.00%
$ 216,456 $ 16,216
May 30, 2024 $ 0.00139
+19.83%
$ 218,466 $ 12,453
May 29, 2024 $ 0.00116
+14.09%
$ 180,644 $ 11,940
May 28, 2024 $ 0.00102
+10.76%
$ 159,685 $ 15,876
May 27, 2024 $ 0.000918
-0.41%
$ 144,079 $ 10,285
May 26, 2024 $ 0.000921
+0.84%
$ 144,628 $ 9,228
May 25, 2024 $ 0.000913
-0.05%
$ 143,404 $ 13,669
May 24, 2024 $ 0.000914
-2.23%
$ 143,498 $ 13,675
May 23, 2024 $ 0.000934
+1.13%
$ 146,607 $ 13,675
May 22, 2024 $ 0.000924
-2.16%
$ 145,005 $ 14,417
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