Single Finance Historical Data

SINGLE Page 18
Download
Date Close Price change Market cap Trading volume
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
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