Single Finance Historical Data

SINGLE Page 24
Download
Date Close Price change Market cap Trading volume
Feb 26, 2023 $ 0.00611
-14.24%
$ 958,883 $ 10,888
Feb 25, 2023 $ 0.00712
-0.33%
$ 1.12 million $ 13,049
Feb 24, 2023 $ 0.00715
-2.75%
$ 1.12 million $ 12,476
Feb 23, 2023 $ 0.00735
+0.05%
$ 1.15 million $ 13,478
Feb 22, 2023 $ 0.00734
-0.16%
$ 1.15 million $ 13,105
Feb 21, 2023 $ 0.00735
+1.52%
$ 1.15 million $ 13,824
Feb 20, 2023 $ 0.00724
+2.00%
$ 1.14 million $ 14,572
Feb 19, 2023 $ 0.0071
-7.35%
$ 1.12 million $ 20,341
Feb 18, 2023 $ 0.00767
+43.77%
$ 1.2 million $ 94,076
Feb 17, 2023 $ 0.00533
+0.00%
$ 837,194 $ 13,129
Feb 16, 2023 $ 0.00533
+5.52%
$ 837,162 $ 18,072
Feb 15, 2023 $ 0.00506
+0.01%
$ 794,018 $ 12,559
Feb 14, 2023 $ 0.00506
+11.55%
$ 793,962 $ 17,447
Feb 13, 2023 $ 0.00453
-2.10%
$ 711,763 $ 12,883
Feb 12, 2023 $ 0.00463
+4.20%
$ 726,962 $ 13,186
Feb 11, 2023 $ 0.00445
-5.70%
$ 698,314 $ 12,520
Feb 10, 2023 $ 0.00473
+9.38%
$ 742,495 $ 12,374
Feb 9, 2023 $ 0.00432
+0.03%
$ 678,831 $ 12,335
Feb 8, 2023 $ 0.00432
+1.59%
$ 678,633 $ 14,546
Feb 7, 2023 $ 0.00426
+0.69%
$ 668,036 $ 12,198
Feb 6, 2023 $ 0.00423
+0.21%
$ 663,485 $ 10,452
Feb 5, 2023 $ 0.00422
+0.47%
$ 662,115 $ 5,416
Feb 4, 2023 $ 0.0042
+17.69%
$ 659,068 $ 17,859
Feb 3, 2023 $ 0.00357
+0.55%
$ 560,018 $ 11,114
Feb 2, 2023 $ 0.00355
+8.18%
$ 556,943 $ 14,158
Feb 1, 2023 $ 0.00328
+1.42%
$ 514,842 $ 15,356
Jan 31, 2023 $ 0.00323
+0.71%
$ 507,478 $ 12,098
Jan 30, 2023 $ 0.00319
-0.41%
$ 500,472 $ 12,421
Jan 29, 2023 $ 0.0032
-0.46%
$ 502,507 $ 12,983
Jan 28, 2023 $ 0.00322
-0.01%
$ 505,234 $ 12,222
Jan 27, 2023 $ 0.00322
-8.97%
$ 505,296 $ 13,701
Jan 26, 2023 $ 0.00355
-0.65%
$ 556,662 $ 12,494
Jan 25, 2023 $ 0.00357
+4.10%
$ 560,224 $ 13,850
Jan 24, 2023 $ 0.00341
-0.04%
$ 535,294 $ 12,376
Jan 23, 2023 $ 0.00342
-2.18%
$ 536,444 $ 11,904
Jan 22, 2023 $ 0.00349
+5.41%
$ 548,369 $ 13,146
Jan 21, 2023 $ 0.00331
-0.79%
$ 520,233 $ 14,171
Jan 20, 2023 $ 0.00335
-0.90%
$ 526,279 $ 12,484
Jan 19, 2023 $ 0.00336
+1.15%
$ 526,901 $ 15,112
Jan 18, 2023 $ 0.00356
+9.18%
$ 559,611 $ 36,366
Jan 17, 2023 $ 0.00329
+2.82%
$ 515,959 $ 12,074
Jan 16, 2023 $ 0.00317
+5.17%
$ 497,303 $ 12,154
Jan 15, 2023 $ 0.00302
+0.90%
$ 474,086 $ 11,579
Jan 14, 2023 $ 0.00299
-0.22%
$ 469,834 $ 12,162
Jan 13, 2023 $ 0.003
+2.52%
$ 470,848 $ 12,565
Jan 12, 2023 $ 0.00292
+0.87%
$ 458,954 $ 11,968
Jan 11, 2023 $ 0.0029
-1.07%
$ 455,011 $ 12,164
Jan 10, 2023 $ 0.00294
+0.02%
$ 461,499 $ 12,225
Jan 9, 2023 $ 0.00293
-1.47%
$ 459,620 $ 12,242
Jan 8, 2023 $ 0.00298
+0.84%
$ 467,553 $ 11,181