Single Finance Historical Data

SINGLE Page 24
Download
Date Close Price change Market cap Trading volume
May 27, 2023 $ 0.00301
+1.50%
$ 472,739 $ 6,905
May 26, 2023 $ 0.00298
+0.57%
$ 467,212 $ 7,164
May 25, 2023 $ 0.00295
-0.04%
$ 463,922 $ 6,958
May 24, 2023 $ 0.00296
-0.28%
$ 465,319 $ 6,717
May 23, 2023 $ 0.00295
+0.17%
$ 463,675 $ 6,872
May 22, 2023 $ 0.00293
-1.09%
$ 460,778 $ 7,275
May 21, 2023 $ 0.00299
+0.49%
$ 469,368 $ 7,037
May 20, 2023 $ 0.00298
-1.20%
$ 468,479 $ 7,071
May 19, 2023 $ 0.00301
-0.16%
$ 473,297 $ 5,933
May 18, 2023 $ 0.00302
+0.03%
$ 474,092 $ 6,948
May 17, 2023 $ 0.00301
-1.20%
$ 472,568 $ 6,946
May 16, 2023 $ 0.00306
-6.58%
$ 480,274 $ 6,866
May 15, 2023 $ 0.00327
-9.91%
$ 513,511 $ 6,963
May 14, 2023 $ 0.00364
+0.30%
$ 572,047 $ 6,916
May 13, 2023 $ 0.00362
+5.16%
$ 568,310 $ 7,044
May 12, 2023 $ 0.00345
-0.33%
$ 542,371 $ 6,960
May 11, 2023 $ 0.00348
+1.21%
$ 546,645 $ 7,137
May 10, 2023 $ 0.00344
-0.06%
$ 540,286 $ 9,180
May 9, 2023 $ 0.00343
-0.56%
$ 538,923 $ 12,859
May 8, 2023 $ 0.00345
-2.23%
$ 541,341 $ 13,203
May 7, 2023 $ 0.00354
+0.77%
$ 555,505 $ 12,467
May 6, 2023 $ 0.00349
-0.98%
$ 547,530 $ 12,795
May 5, 2023 $ 0.00353
-1.56%
$ 554,679 $ 12,509
May 4, 2023 $ 0.00359
+3.32%
$ 564,024 $ 8,955
May 3, 2023 $ 0.00346
+1.34%
$ 543,481 $ 12,966
May 2, 2023 $ 0.00343
-1.39%
$ 537,791 $ 12,349
May 1, 2023 $ 0.00346
+2.44%
$ 542,591 $ 12,738
Apr 30, 2023 $ 0.00337
-4.36%
$ 528,950 $ 13,137
Apr 29, 2023 $ 0.00353
-1.64%
$ 554,738 $ 13,010
Apr 28, 2023 $ 0.00361
+2.85%
$ 566,160 $ 12,475
Apr 27, 2023 $ 0.00351
-1.15%
$ 550,364 $ 12,934
Apr 26, 2023 $ 0.00354
-2.24%
$ 555,239 $ 12,462
Apr 25, 2023 $ 0.0036
-1.14%
$ 564,748 $ 13,210
Apr 24, 2023 $ 0.00364
-2.12%
$ 570,937 $ 12,636
Apr 23, 2023 $ 0.00373
+1.60%
$ 585,054 $ 12,656
Apr 22, 2023 $ 0.00368
+0.07%
$ 577,017 $ 12,636
Apr 21, 2023 $ 0.00367
-1.02%
$ 575,426 $ 12,829
Apr 20, 2023 $ 0.00368
-0.41%
$ 577,858 $ 13,498
Apr 19, 2023 $ 0.00371
+2.36%
$ 582,483 $ 12,833
Apr 18, 2023 $ 0.00363
-12.04%
$ 569,281 $ 18,013
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