Single Finance Historical Data

SINGLE Page 21
Download
Date Close Price change Market cap Trading volume
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
Nov 3, 2023 $0.0015
+0.08%
$235,174 $22,000
Nov 2, 2023 $0.0015
+5.12%
$234,960 $25,427
Nov 1, 2023 $0.00144
+9.32%
$225,463 $23,808
Oct 31, 2023 $0.00132
+0.28%
$207,239 $22,405
Oct 30, 2023 $0.00131
+2.27%
$205,371 $21,226
Oct 29, 2023 $0.00128
-0.14%
$201,374 $22,426
Oct 28, 2023 $0.00128
+7.52%
$200,977 $21,191