Single Finance Historical Data

SINGLE Page 23
Download
Date Close Price change Market cap Trading volume
Apr 17, 2023 $ 0.00411
+0.20%
$ 644,882 $ 12,594
Apr 16, 2023 $ 0.00409
-4.83%
$ 642,522 $ 12,214
Apr 15, 2023 $ 0.00431
+0.01%
$ 677,006 $ 15,191
Apr 14, 2023 $ 0.00431
-1.86%
$ 676,795 $ 13,510
Apr 13, 2023 $ 0.00442
+3.48%
$ 694,286 $ 6,378
Apr 12, 2023 $ 0.00426
-1.16%
$ 669,141 $ 12,863
Apr 11, 2023 $ 0.00432
-0.57%
$ 677,601 $ 13,622
Apr 10, 2023 $ 0.00435
-1.00%
$ 682,249 $ 12,554
Apr 9, 2023 $ 0.00437
+0.91%
$ 685,592 $ 12,772
Apr 8, 2023 $ 0.00433
+1.57%
$ 679,140 $ 12,549
Apr 7, 2023 $ 0.00427
-0.95%
$ 670,328 $ 12,888
Apr 6, 2023 $ 0.0043
+0.05%
$ 674,782 $ 12,637
Apr 5, 2023 $ 0.00427
-2.64%
$ 670,703 $ 17,568
Apr 4, 2023 $ 0.00441
+16.73%
$ 691,805 $ 20,785
Apr 3, 2023 $ 0.00377
+6.94%
$ 592,118 $ 23,004
Apr 2, 2023 $ 0.00352
-3.47%
$ 551,890 $ 12,127
Apr 1, 2023 $ 0.00365
+1.20%
$ 572,568 $ 12,038
Mar 31, 2023 $ 0.00361
-2.13%
$ 566,835 $ 13,268
Mar 30, 2023 $ 0.00367
+0.67%
$ 576,305 $ 12,557
Mar 29, 2023 $ 0.00366
-0.60%
$ 573,856 $ 10,171
Mar 28, 2023 $ 0.00369
-0.75%
$ 579,150 $ 12,178
Mar 27, 2023 $ 0.0037
-0.24%
$ 580,773 $ 12,837
Mar 26, 2023 $ 0.00373
+0.32%
$ 585,064 $ 12,682
Mar 25, 2023 $ 0.00372
-0.42%
$ 583,776 $ 12,951
Mar 24, 2023 $ 0.00374
+2.82%
$ 586,662 $ 12,835
Mar 23, 2023 $ 0.00363
-1.13%
$ 570,368 $ 13,128
Mar 22, 2023 $ 0.00367
+0.10%
$ 576,205 $ 12,456
Mar 21, 2023 $ 0.00367
-0.74%
$ 575,846 $ 12,196
Mar 20, 2023 $ 0.0037
-2.49%
$ 581,256 $ 13,078
Mar 19, 2023 $ 0.0038
-0.60%
$ 596,636 $ 12,775
Mar 18, 2023 $ 0.00381
+7.19%
$ 598,876 $ 13,001
Mar 17, 2023 $ 0.00357
-8.87%
$ 560,754 $ 12,743
Mar 16, 2023 $ 0.00391
+3.05%
$ 613,943 $ 11,963
Mar 15, 2023 $ 0.00382
-18.58%
$ 600,006 $ 12,068
Mar 14, 2023 $ 0.00472
+2.63%
$ 741,294 $ 12,771
Mar 13, 2023 $ 0.0046
-0.63%
$ 722,301 $ 12,784
Mar 12, 2023 $ 0.00463
-0.54%
$ 726,859 $ 2,866
Mar 11, 2023 $ 0.00465
-0.09%
$ 730,746 $ 12,955
Mar 10, 2023 $ 0.00466
+0.97%
$ 731,447 $ 13,010
Mar 9, 2023 $ 0.00456
-13.20%
$ 716,019 $ 12,880
Mar 8, 2023 $ 0.00524
-2.60%
$ 823,130 $ 12,720
Mar 7, 2023 $ 0.00536
+0.38%
$ 841,694 $ 11,999
Mar 6, 2023 $ 0.00534
-5.08%
$ 838,479 $ 13,809
Mar 5, 2023 $ 0.00563
+0.65%
$ 883,233 $ 17,580
Mar 4, 2023 $ 0.00559
-0.59%
$ 877,943 $ 12,025
Mar 3, 2023 $ 0.00563
-4.38%
$ 883,212 $ 13,175
Mar 2, 2023 $ 0.00591
+7.05%
$ 927,537 $ 12,716
Mar 1, 2023 $ 0.00552
-0.55%
$ 866,469 $ 17,468
Feb 28, 2023 $ 0.00557
-9.46%
$ 874,466 $ 13,146
Feb 27, 2023 $ 0.00615
+1.19%
$ 965,784 $ 12,052