Single Finance Historical Data

SINGLE Page 17
Download
Date Close Price change Market cap Trading volume
Feb 11, 2024 $ 0.00128
-5.07%
$ 200,461 $ 25,208
Feb 10, 2024 $ 0.00134
+4.20%
$ 210,380 $ 21,778
Feb 9, 2024 $ 0.00129
+1.02%
$ 202,216 $ 21,972
Feb 8, 2024 $ 0.00128
-0.39%
$ 200,175 $ 22,061
Feb 7, 2024 $ 0.00128
-1.69%
$ 200,803 $ 17,527
Feb 6, 2024 $ 0.0013
+0.62%
$ 204,257 $ 20,163
Feb 5, 2024 $ 0.00129
+0.15%
$ 203,315 $ 21,883
Feb 4, 2024 $ 0.00129
-0.62%
$ 202,844 $ 22,465
Feb 3, 2024 $ 0.0013
+2.92%
$ 204,414 $ 22,243
Feb 2, 2024 $ 0.00127
+0.72%
$ 198,762 $ 22,190
Feb 1, 2024 $ 0.00126
-3.31%
$ 197,349 $ 17,901
Jan 31, 2024 $ 0.0013
+7.63%
$ 203,786 $ 22,380
Jan 30, 2024 $ 0.0012
+0.00%
$ 189,028 $ 21,676
Jan 29, 2024 $ 0.0012
-2.51%
$ 188,871 $ 22,518
Jan 28, 2024 $ 0.00123
-0.22%
$ 193,895 $ 22,093
Jan 27, 2024 $ 0.00124
-1.23%
$ 194,298 $ 26,941
Jan 26, 2024 $ 0.00126
+2.09%
$ 197,035 $ 22,002
Jan 25, 2024 $ 0.00123
+6.55%
$ 193,009 $ 5,000
Jan 24, 2024 $ 0.00115
+4.89%
$ 181,147 $ 12,193
Jan 23, 2024 $ 0.0011
-3.34%
$ 172,700 $ 2,677
Jan 22, 2024 $ 0.00114
-1.80%
$ 178,666 $ 19,349
Jan 21, 2024 $ 0.00116
-1.37%
$ 181,945 $ 6,281
Jan 20, 2024 $ 0.00118
-2.73%
$ 184,475 $ 22,184
Jan 19, 2024 $ 0.00121
+0.70%
$ 190,127 $ 22,187
Jan 18, 2024 $ 0.0012
-5.75%
$ 188,806 $ 26,974
Jan 17, 2024 $ 0.00127
+3.41%
$ 200,018 $ 21,589
Jan 16, 2024 $ 0.00123
+1.70%
$ 193,424 $ 22,164
Jan 15, 2024 $ 0.00121
+1.67%
$ 190,191 $ 34,906
Jan 14, 2024 $ 0.00119
-14.40%
$ 187,063 $ 70,433
Jan 13, 2024 $ 0.00139
-0.22%
$ 218,387 $ 14,216
Jan 12, 2024 $ 0.00139
-1.13%
$ 218,858 $ 18,280
Jan 11, 2024 $ 0.00141
-0.64%
$ 221,056 $ 22,088
Jan 10, 2024 $ 0.00142
-0.56%
$ 222,155 $ 22,302
Jan 9, 2024 $ 0.00142
-1.59%
$ 223,568 $ 22,039
Jan 8, 2024 $ 0.00145
+1.98%
$ 226,865 $ 21,335
Jan 7, 2024 $ 0.00142
+0.64%
$ 222,626 $ 20,024
Jan 6, 2024 $ 0.00141
-1.17%
$ 221,213 $ 13,612
Jan 5, 2024 $ 0.00143
-5.08%
$ 223,836 $ 37,158
Jan 4, 2024 $ 0.0015
+1.01%
$ 235,814 $ 19,545
Jan 3, 2024 $ 0.00149
-6.00%
$ 233,463 $ 10,797
Jan 2, 2024 $ 0.00158
-4.29%
$ 248,375 $ 17,304
Jan 1, 2024 $ 0.00165
+5.15%
$ 259,678 $ 21,956
Dec 31, 2023 $ 0.00157
+0.32%
$ 246,961 $ 22,174
Dec 30, 2023 $ 0.00155
-2.76%
$ 243,507 $ 20,134
Dec 29, 2023 $ 0.00159
-0.87%
$ 250,258 $ 18,515
Dec 28, 2023 $ 0.00161
+1.84%
$ 252,299 $ 19,906
Dec 27, 2023 $ 0.00158
+3.20%
$ 247,746 $ 20,534
Dec 26, 2023 $ 0.00153
+2.76%
$ 240,053 $ 18,112
Dec 25, 2023 $ 0.00149
-1.39%
$ 233,616 $ 26,698
Dec 24, 2023 $ 0.00151
+2.55%
$ 236,756 $ 26,867