Single Finance Historical Data

SINGLE Page 22
Download
Date Close Price change Market cap Trading volume
Oct 27, 2023 $0.00119
+3.98%
$187,186 $19,918
Oct 26, 2023 $0.00114
+1.24%
$178,302 $21,470
Oct 25, 2023 $0.00114
+0.47%
$178,676 $18,493
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