Single Finance Historical Data

SINGLE Page 21
Download
Date Close Price change Market cap Trading volume
Oct 24, 2023 $ 0.00113
+9.82%
$ 177,135 $ 17,068
Oct 23, 2023 $ 0.00103
+2.27%
$ 161,949 $ 21,408
Oct 22, 2023 $ 0.001
-7.19%
$ 157,332 $ 24,204
Oct 21, 2023 $ 0.00107
-0.57%
$ 168,606 $ 25,343
Oct 20, 2023 $ 0.00108
-0.58%
$ 169,377 $ 24,363
Oct 19, 2023 $ 0.00108
+0.61%
$ 170,204 $ 24,074
Oct 18, 2023 $ 0.00107
-1.90%
$ 168,251 $ 20,021
Oct 17, 2023 $ 0.00109
-0.62%
$ 171,808 $ 18,715
Oct 16, 2023 $ 0.0011
-0.46%
$ 173,355 $ 19,685
Oct 15, 2023 $ 0.0011
-10.40%
$ 173,047 $ 19,379
Oct 14, 2023 $ 0.00123
+0.54%
$ 192,874 $ 19,239
Oct 13, 2023 $ 0.00123
-0.47%
$ 192,501 $ 19,179
Oct 12, 2023 $ 0.00123
-0.07%
$ 193,762 $ 19,478
Oct 11, 2023 $ 0.00123
-0.69%
$ 193,106 $ 16,315
Oct 10, 2023 $ 0.00124
-1.81%
$ 194,649 $ 18,894
Oct 9, 2023 $ 0.00127
-4.57%
$ 199,516 $ 20,060
Oct 8, 2023 $ 0.00134
+0.65%
$ 209,816 $ 19,779
Oct 7, 2023 $ 0.00133
+24.29%
$ 208,324 $ 20,121
Oct 6, 2023 $ 0.00107
-24.62%
$ 168,012 $ 21,177
Oct 5, 2023 $ 0.00141
-5.57%
$ 221,193 $ 19,569
Oct 4, 2023 $ 0.00149
-3.46%
$ 234,212 $ 19,357
Oct 3, 2023 $ 0.00154
-0.15%
$ 242,235 $ 19,766
Oct 2, 2023 $ 0.00155
+0.32%
$ 242,870 $ 19,615
Oct 1, 2023 $ 0.00154
-3.80%
$ 242,243 $ 19,213
Sep 30, 2023 $ 0.0016
+1.46%
$ 251,958 $ 19,578
Sep 29, 2023 $ 0.00158
-1.92%
$ 248,600 $ 19,130
Sep 28, 2023 $ 0.00161
+1.91%
$ 253,150 $ 18,388
Sep 27, 2023 $ 0.00158
-0.81%
$ 248,073 $ 19,812
Sep 26, 2023 $ 0.00159
-3.85%
$ 250,394 $ 19,830
Sep 25, 2023 $ 0.00166
+0.44%
$ 259,948 $ 19,760
Sep 24, 2023 $ 0.00165
-1.14%
$ 259,246 $ 19,496
Sep 23, 2023 $ 0.00168
+0.93%
$ 263,620 $ 19,579
Sep 22, 2023 $ 0.00166
-1.57%
$ 260,015 $ 20,014
Sep 21, 2023 $ 0.00167
+5.64%
$ 262,960 $ 19,290
Sep 20, 2023 $ 0.00159
+1.76%
$ 249,051 $ 17,701
Sep 19, 2023 $ 0.00156
-0.58%
$ 244,600 $ 18,996
Sep 18, 2023 $ 0.00156
-3.27%
$ 245,625 $ 10,624
Sep 17, 2023 $ 0.00162
-2.70%
$ 253,621 $ 9,901
Sep 16, 2023 $ 0.00165
+5.26%
$ 259,715 $ 19,021
Sep 15, 2023 $ 0.00159
-14.64%
$ 249,093 $ 16,160
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