Single Finance Historical Data

SINGLE Page 18
Download
Date Close Price change Market cap Trading volume
Dec 23, 2023 $ 0.00147
-6.83%
$ 230,868 $ 23,821
Dec 22, 2023 $ 0.00158
+0.40%
$ 247,793 $ 26,614
Dec 21, 2023 $ 0.00157
-1.26%
$ 246,490 $ 17,889
Dec 20, 2023 $ 0.00159
-0.83%
$ 249,473 $ 20,768
Dec 19, 2023 $ 0.0016
-4.82%
$ 251,569 $ 33,052
Dec 18, 2023 $ 0.00168
+5.21%
$ 264,295 $ 5,724
Dec 17, 2023 $ 0.0016
+1.65%
$ 251,357 $ 16,765
Dec 16, 2023 $ 0.00158
+0.13%
$ 247,746 $ 20,931
Dec 15, 2023 $ 0.00158
-9.01%
$ 248,217 $ 21,810
Dec 14, 2023 $ 0.00174
-10.02%
$ 272,796 $ 44,657
Dec 13, 2023 $ 0.00193
-2.48%
$ 302,225 $ 14,071
Dec 12, 2023 $ 0.00197
-1.20%
$ 309,918 $ 13,933
Dec 11, 2023 $ 0.002
+2.15%
$ 313,686 $ 18,417
Dec 10, 2023 $ 0.00196
+0.82%
$ 307,720 $ 21,737
Dec 9, 2023 $ 0.00194
+5.02%
$ 305,365 $ 22,498
Dec 8, 2023 $ 0.00185
+0.76%
$ 290,764 $ 18,678
Dec 7, 2023 $ 0.00183
-0.60%
$ 287,938 $ 17,747
Dec 6, 2023 $ 0.00185
-0.65%
$ 289,665 $ 10,224
Dec 5, 2023 $ 0.00189
+0.59%
$ 296,887 $ 17,336
Dec 4, 2023 $ 0.00188
+7.55%
$ 295,160 $ 19,074
Dec 3, 2023 $ 0.00175
-2.40%
$ 273,965 $ 16,913
Dec 2, 2023 $ 0.00179
-7.83%
$ 280,873 $ 23,067
Dec 1, 2023 $ 0.00194
+1.89%
$ 304,737 $ 22,613
Nov 30, 2023 $ 0.00191
+3.70%
$ 299,085 $ 22,552
Nov 29, 2023 $ 0.0023
-3.07%
$ 361,571 $ 10,094
Nov 28, 2023 $ 0.00234
-0.55%
$ 367,537 $ 19,687
Nov 27, 2023 $ 0.00234
+2.05%
$ 367,537 $ 17,316
Nov 26, 2023 $ 0.00232
+13.34%
$ 364,240 $ 7,310
Nov 25, 2023 $ 0.00205
+2.35%
$ 321,379 $ 12,142
Nov 24, 2023 $ 0.002
+0.96%
$ 314,314 $ 21,142
Nov 23, 2023 $ 0.00198
-8.24%
$ 311,017 $ 25,574
Nov 22, 2023 $ 0.00214
-7.73%
$ 335,666 $ 25,132
Nov 21, 2023 $ 0.00232
-5.58%
$ 364,083 $ 26,486
Nov 20, 2023 $ 0.00246
+2.16%
$ 385,749 $ 25,573
Nov 19, 2023 $ 0.0024
-3.61%
$ 376,800 $ 25,351
Nov 18, 2023 $ 0.00248
+7.63%
$ 389,988 $ 25,947
Nov 17, 2023 $ 0.0023
+9.54%
$ 360,629 $ 24,674
Nov 16, 2023 $ 0.0021
+13.42%
$ 329,072 $ 22,032
Nov 15, 2023 $ 0.00185
-0.81%
$ 290,136 $ 17,107
Nov 14, 2023 $ 0.00186
-20.69%
$ 291,863 $ 26,927
Nov 13, 2023 $ 0.00234
+3.09%
$ 367,066 $ 25,690
Nov 12, 2023 $ 0.00227
-4.07%
$ 355,919 $ 25,504
Nov 11, 2023 $ 0.00237
+5.58%
$ 371,462 $ 24,370
Nov 10, 2023 $ 0.00224
+4.72%
$ 351,837 $ 23,149
Nov 9, 2023 $ 0.00214
-2.86%
$ 335,666 $ 21,124
Nov 8, 2023 $ 0.0022
-3.00%
$ 345,714 $ 23,482
Nov 7, 2023 $ 0.00227
+5.60%
$ 356,547 $ 22,214
Nov 6, 2023 $ 0.00216
-30.71%
$ 336,133 $ 41,011
Nov 5, 2023 $ 0.00169
+7.47%
$ 265,676 $ 23,314
Nov 4, 2023 $ 0.00157
+4.53%
$ 246,154 $ 20,260