Single Finance Historical Data

SINGLE Page 19
Download
Date Close Price change Market cap Trading volume
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
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