Single Finance Historical Data

SINGLE Page 27
Download
Date Close Price change Market cap Trading volume
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
Jan 7, 2023 $0.00296
+0.98%
$464,100 $12,339
Jan 6, 2023 $0.00292
-2.57%
$459,066 $12,241
Jan 5, 2023 $0.00299
+0.45%
$469,673 $12,221
Jan 4, 2023 $0.00298
-0.30%
$467,610 $12,445
Jan 3, 2023 $0.00299
+1.93%
$469,222 $12,127
Jan 2, 2023 $0.00294
+3.80%
$461,053 $11,549
Jan 1, 2023 $0.00283
+0.88%
$444,351 $11,587