Single Finance Historical Data

SINGLE Page 16
Download
Date Close Price change Market cap Trading volume
Apr 1, 2024 $ 0.00143
-0.49%
$ 224,039 $ 15,570
Mar 31, 2024 $ 0.00143
-0.62%
$ 225,138 $ 16,267
Mar 30, 2024 $ 0.00144
-3.67%
$ 226,394 $ 15,822
Mar 29, 2024 $ 0.0015
+4.84%
$ 234,872 $ 19,855
Mar 28, 2024 $ 0.00143
+1.36%
$ 224,039 $ 24,026
Mar 27, 2024 $ 0.00141
-6.39%
$ 221,029 $ 39,380
Mar 26, 2024 $ 0.00151
-6.00%
$ 236,285 $ 25,746
Mar 25, 2024 $ 0.0016
+12.44%
$ 251,200 $ 25,599
Mar 24, 2024 $ 0.00142
+3.14%
$ 223,411 $ 25,042
Mar 23, 2024 $ 0.00138
+4.44%
$ 216,602 $ 32,444
Mar 22, 2024 $ 0.00132
-10.55%
$ 207,554 $ 25,375
Mar 21, 2024 $ 0.00148
+1.16%
$ 232,203 $ 24,993
Mar 20, 2024 $ 0.00146
+1.67%
$ 229,534 $ 24,630
Mar 19, 2024 $ 0.00144
-3.10%
$ 225,609 $ 24,699
Mar 18, 2024 $ 0.00148
-0.47%
$ 232,674 $ 25,103
Mar 17, 2024 $ 0.0015
+1.08%
$ 234,872 $ 25,074
Mar 16, 2024 $ 0.00148
-9.18%
$ 232,046 $ 26,327
Mar 15, 2024 $ 0.00163
+5.46%
$ 255,504 $ 31,917
Mar 14, 2024 $ 0.00154
-9.89%
$ 242,212 $ 73,489
Mar 13, 2024 $ 0.00171
+0.65%
$ 268,941 $ 22,863
Mar 12, 2024 $ 0.0017
+0.00%
$ 267,214 $ 24,810
Mar 11, 2024 $ 0.0017
-4.88%
$ 267,371 $ 22,844
Mar 10, 2024 $ 0.00179
+0.19%
$ 281,078 $ 31,188
Mar 9, 2024 $ 0.00178
-5.16%
$ 279,774 $ 22,651
Mar 8, 2024 $ 0.00187
+4.04%
$ 294,218 $ 46,742
Mar 7, 2024 $ 0.0018
-11.36%
$ 282,586 $ 47,635
Mar 6, 2024 $ 0.00203
+4.69%
$ 318,810 $ 160,102
Mar 5, 2024 $ 0.00194
+27.28%
$ 304,531 $ 183,001
Mar 4, 2024 $ 0.00152
-5.79%
$ 239,252 $ 31,523
Mar 3, 2024 $ 0.00162
+18.18%
$ 253,945 $ 57,747
Mar 2, 2024 $ 0.00137
+3.68%
$ 214,873 $ 35,983
Mar 1, 2024 $ 0.00132
+1.77%
$ 207,083 $ 18,218
Feb 29, 2024 $ 0.0013
+2.53%
$ 203,472 $ 21,685
Feb 28, 2024 $ 0.00127
+1.36%
$ 198,919 $ 21,869
Feb 27, 2024 $ 0.00125
+2.88%
$ 196,250 $ 22,675
Feb 26, 2024 $ 0.00121
-0.16%
$ 190,598 $ 21,375
Feb 25, 2024 $ 0.00122
-1.46%
$ 190,912 $ 21,876
Feb 24, 2024 $ 0.00124
+0.24%
$ 194,209 $ 22,380
Feb 23, 2024 $ 0.00123
-2.45%
$ 193,581 $ 14,005
Feb 22, 2024 $ 0.00127
+3.94%
$ 198,605 $ 15,854
Feb 21, 2024 $ 0.00122
+1.50%
$ 191,069 $ 18,704
Feb 20, 2024 $ 0.0012
-0.38%
$ 188,243 $ 21,826
Feb 19, 2024 $ 0.0012
-3.09%
$ 188,970 $ 9,559
Feb 18, 2024 $ 0.00124
+1.39%
$ 195,151 $ 21,454
Feb 17, 2024 $ 0.00122
-1.77%
$ 192,011 $ 22,068
Feb 16, 2024 $ 0.00124
-3.19%
$ 194,994 $ 21,739
Feb 15, 2024 $ 0.00128
+4.22%
$ 201,423 $ 45,376
Feb 14, 2024 $ 0.00123
+5.61%
$ 193,424 $ 21,455
Feb 13, 2024 $ 0.00117
-10.75%
$ 183,144 $ 53,724
Feb 12, 2024 $ 0.00131
+2.52%
$ 205,513 $ 21,486