Single Finance Historical Data

SINGLE Page 20
Download
Date Close Price change Market cap Trading volume
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
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