Single Finance Historical Data

SINGLE Page 21
Download
Date Close Price change Market cap Trading volume
Jul 26, 2023 $ 0.00202
-2.04%
$ 316,919 $ 12,952
Jul 25, 2023 $ 0.00206
+4.74%
$ 322,934 $ 12,595
Jul 24, 2023 $ 0.00197
-3.89%
$ 308,765 $ 9,042
Jul 23, 2023 $ 0.00204
-1.04%
$ 320,982 $ 10,611
Jul 22, 2023 $ 0.00207
+3.87%
$ 324,409 $ 12,364
Jul 21, 2023 $ 0.00199
-9.76%
$ 312,300 $ 9,324
Jul 20, 2023 $ 0.00221
+0.11%
$ 346,711 $ 6,542
Jul 19, 2023 $ 0.00221
+0.22%
$ 346,598 $ 7,131
Jul 18, 2023 $ 0.00222
-0.16%
$ 347,946 $ 6,897
Jul 17, 2023 $ 0.00222
+0.40%
$ 347,786 $ 6,921
Jul 16, 2023 $ 0.00222
+0.62%
$ 349,252 $ 6,925
Jul 15, 2023 $ 0.00221
-2.07%
$ 347,024 $ 7,135
Jul 14, 2023 $ 0.00228
+2.73%
$ 358,230 $ 6,814
Jul 13, 2023 $ 0.00223
-0.73%
$ 349,976 $ 6,921
Jul 12, 2023 $ 0.00223
-0.36%
$ 350,180 $ 6,956
Jul 11, 2023 $ 0.00224
-0.92%
$ 351,465 $ 6,961
Jul 10, 2023 $ 0.00224
+1.59%
$ 352,188 $ 6,794
Jul 9, 2023 $ 0.00221
-0.23%
$ 347,396 $ 6,841
Jul 8, 2023 $ 0.00225
+0.92%
$ 352,648 $ 6,732
Jul 7, 2023 $ 0.00222
-5.45%
$ 349,024 $ 7,075
Jul 6, 2023 $ 0.00234
-2.50%
$ 367,353 $ 6,929
Jul 5, 2023 $ 0.00242
-0.37%
$ 379,465 $ 6,727
Jul 4, 2023 $ 0.00241
+3.66%
$ 378,120 $ 7,008
Jul 3, 2023 $ 0.00232
+0.03%
$ 364,634 $ 6,725
Jul 2, 2023 $ 0.00232
-0.23%
$ 364,453 $ 6,790
Jul 1, 2023 $ 0.00232
-1.82%
$ 364,920 $ 6,799
Jun 30, 2023 $ 0.00234
-0.65%
$ 367,898 $ 6,816
Jun 29, 2023 $ 0.00235
-0.33%
$ 369,375 $ 6,795
Jun 28, 2023 $ 0.00237
-0.42%
$ 372,046 $ 6,890
Jun 27, 2023 $ 0.00238
-1.97%
$ 374,104 $ 6,790
Jun 26, 2023 $ 0.00239
-0.94%
$ 375,492 $ 6,957
Jun 25, 2023 $ 0.00241
+2.66%
$ 378,608 $ 6,891
Jun 24, 2023 $ 0.00238
-1.38%
$ 374,192 $ 6,837
Jun 23, 2023 $ 0.00243
-0.42%
$ 381,624 $ 6,950
Jun 22, 2023 $ 0.00243
+2.03%
$ 381,722 $ 7,015
Jun 21, 2023 $ 0.00239
-1.03%
$ 375,882 $ 6,727
Jun 20, 2023 $ 0.00241
-3.23%
$ 377,949 $ 6,974
Jun 19, 2023 $ 0.00247
-0.04%
$ 387,163 $ 6,825
Jun 18, 2023 $ 0.0025
-3.91%
$ 392,345 $ 7,128
Jun 17, 2023 $ 0.00264
-3.87%
$ 414,096 $ 6,792
Jun 16, 2023 $ 0.00273
+0.29%
$ 427,960 $ 6,810
Jun 15, 2023 $ 0.0027
-4.89%
$ 423,803 $ 6,663
Jun 14, 2023 $ 0.00282
+1.15%
$ 442,299 $ 7,187
Jun 13, 2023 $ 0.00283
-0.12%
$ 444,484 $ 6,926
Jun 12, 2023 $ 0.00284
-0.64%
$ 446,067 $ 6,943
Jun 11, 2023 $ 0.00285
-0.16%
$ 447,319 $ 6,809
Jun 10, 2023 $ 0.00285
-0.31%
$ 447,887 $ 6,599
Jun 9, 2023 $ 0.00287
+0.65%
$ 450,092 $ 5,155
Jun 8, 2023 $ 0.00285
+0.36%
$ 447,081 $ 5,086
Jun 7, 2023 $ 0.00286
-0.03%
$ 449,199 $ 5,275