Single Finance Historical Data

SINGLE Page 28
Download
Date Close Price change Market cap Trading volume
Dec 31, 2022 $0.00282
+1.06%
$442,642 $12,046
Dec 30, 2022 $0.0028
+0.93%
$439,797 $12,474
Dec 29, 2022 $0.00278
+0.14%
$435,722 $12,543
Dec 28, 2022 $0.00278
-0.74%
$437,097 $11,916
Dec 27, 2022 $0.0028
-0.91%
$439,925 $9,293
Dec 26, 2022 $0.00282
-0.16%
$443,136 $7,577
Dec 25, 2022 $0.00284
+1.12%
$446,228 $10,389
Dec 24, 2022 $0.00281
-0.92%
$441,631 $11,833
Dec 23, 2022 $0.00284
+0.86%
$445,719 $11,809
Dec 22, 2022 $0.00282
+1.11%
$441,979 $11,929
Dec 21, 2022 $0.00279
+2.31%
$437,769 $7,102
Dec 20, 2022 $0.00273
+1.69%
$427,870 $3,981
Dec 19, 2022 $0.00268
+1.64%
$420,740 $12,765
Dec 18, 2022 $0.00264
-0.34%
$413,954 $11,896
Dec 17, 2022 $0.00265
+0.41%
$415,366 $12,144
Dec 16, 2022 $0.00263
+1.53%
$413,679 $12,276
Dec 15, 2022 $0.0026
+0.46%
$407,450 $14,371
Dec 14, 2022 $0.00258
-10.94%
$405,590 $17,064
Dec 13, 2022 $0.0029
+3.43%
$455,422 $10,144
Dec 12, 2022 $0.0028
+1.78%
$440,320 $8,802
Dec 11, 2022 $0.00276
+5.12%
$432,607 $19,310
Dec 10, 2022 $0.00262
-4.94%
$411,645 $9,655
Dec 9, 2022 $0.00277
-4.64%
$434,528 $7,257
Dec 8, 2022 $0.00292
+10.87%
$458,911 $13,201
Dec 7, 2022 $0.00264
-0.69%
$413,934 $11,967
Dec 6, 2022 $0.00265
-5.75%
$416,820 $11,167
Dec 5, 2022 $0.00283
+4.71%
$443,566 $6,354
Dec 4, 2022 $0.0027
+3.44%
$423,403 $4,223
Dec 3, 2022 $0.00261
+0.88%
$409,855 $7,557
Dec 2, 2022 $0.00259
+4.63%
$406,276 $4,734
Dec 1, 2022 $0.00247
+0.26%
$388,289 $4,166
Nov 30, 2022 $0.00247
+0.63%
$387,281 $5,691
Nov 29, 2022 $0.00246
-1.51%
$386,017 $5,981
Download