Single Finance Historical Data

SINGLE Page 20
Download
Date Close Price change Market cap Trading volume
Sep 14, 2023 $ 0.00187
+3.76%
$ 294,330 $ 17,577
Sep 13, 2023 $ 0.00181
+0.12%
$ 284,924 $ 15,147
Sep 12, 2023 $ 0.00181
-2.39%
$ 284,769 $ 17,069
Sep 11, 2023 $ 0.00184
+2.37%
$ 289,254 $ 17,006
Sep 10, 2023 $ 0.0018
-0.05%
$ 282,035 $ 12,556
Sep 9, 2023 $ 0.0018
-2.38%
$ 282,245 $ 17,650
Sep 8, 2023 $ 0.00184
-0.15%
$ 288,353 $ 19,090
Sep 7, 2023 $ 0.00183
-2.51%
$ 287,133 $ 18,459
Sep 6, 2023 $ 0.00186
-0.59%
$ 292,400 $ 17,698
Sep 5, 2023 $ 0.00188
-0.32%
$ 294,734 $ 17,671
Sep 4, 2023 $ 0.00187
-1.41%
$ 294,122 $ 14,450
Sep 3, 2023 $ 0.00191
-2.95%
$ 300,146 $ 12,883
Sep 2, 2023 $ 0.00197
-0.22%
$ 309,059 $ 12,803
Sep 1, 2023 $ 0.00196
+0.23%
$ 308,262 $ 12,925
Aug 31, 2023 $ 0.00196
+1.03%
$ 307,994 $ 12,865
Aug 30, 2023 $ 0.00195
+0.20%
$ 306,147 $ 12,586
Aug 29, 2023 $ 0.00195
+0.41%
$ 306,811 $ 12,807
Aug 28, 2023 $ 0.00195
+0.93%
$ 306,655 $ 12,975
Aug 27, 2023 $ 0.00196
-0.32%
$ 307,892 $ 12,965
Aug 26, 2023 $ 0.00198
+0.41%
$ 310,247 $ 11,545
Aug 25, 2023 $ 0.00196
-3.09%
$ 307,922 $ 12,873
Aug 24, 2023 $ 0.002
+1.74%
$ 313,498 $ 12,970
Aug 23, 2023 $ 0.00197
+0.06%
$ 308,980 $ 12,796
Aug 22, 2023 $ 0.00197
-0.04%
$ 308,614 $ 12,687
Aug 21, 2023 $ 0.00198
+1.91%
$ 310,962 $ 13,075
Aug 20, 2023 $ 0.00197
+0.24%
$ 309,321 $ 13,001
Aug 19, 2023 $ 0.00196
-2.27%
$ 308,247 $ 12,337
Aug 18, 2023 $ 0.002
+5.16%
$ 314,525 $ 12,879
Aug 17, 2023 $ 0.00189
+0.87%
$ 296,243 $ 12,824
Aug 16, 2023 $ 0.00189
-0.37%
$ 295,975 $ 11,332
Aug 15, 2023 $ 0.00189
-0.51%
$ 297,128 $ 10,569
Aug 14, 2023 $ 0.00189
+2.01%
$ 296,890 $ 12,210
Aug 13, 2023 $ 0.00185
-0.27%
$ 290,609 $ 12,613
Aug 12, 2023 $ 0.00186
-0.69%
$ 291,344 $ 12,981
Aug 11, 2023 $ 0.00187
+0.17%
$ 292,901 $ 12,654
Aug 10, 2023 $ 0.00186
-2.34%
$ 291,756 $ 12,670
Aug 9, 2023 $ 0.0019
-0.49%
$ 297,966 $ 12,918
Aug 8, 2023 $ 0.0019
-2.04%
$ 298,047 $ 12,644
Aug 7, 2023 $ 0.00192
+2.66%
$ 302,145 $ 12,862
Aug 6, 2023 $ 0.00186
-5.67%
$ 292,499 $ 12,830
Aug 5, 2023 $ 0.00197
+0.46%
$ 308,841 $ 12,208
Aug 4, 2023 $ 0.00196
+0.07%
$ 307,399 $ 12,228
Aug 3, 2023 $ 0.00193
-0.88%
$ 303,231 $ 12,626
Aug 2, 2023 $ 0.00194
+2.88%
$ 305,336 $ 12,671
Aug 1, 2023 $ 0.00192
-3.58%
$ 301,083 $ 12,509
Jul 31, 2023 $ 0.002
-0.20%
$ 313,470 $ 13,020
Jul 30, 2023 $ 0.00198
-3.34%
$ 310,447 $ 12,819
Jul 29, 2023 $ 0.00203
-0.08%
$ 319,449 $ 13,314
Jul 28, 2023 $ 0.00205
+0.84%
$ 321,849 $ 12,756
Jul 27, 2023 $ 0.00204
-0.51%
$ 319,783 $ 12,673