Single Finance Historical Data

SINGLE Page 26
Download
Date Close Price change Market cap Trading volume
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
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