Single Finance Historical Data

SINGLE Page 28
Download
Date Close Price change Market cap Trading volume
Feb 24, 5 PM $ 0.0000355
-0.75%
$ 5,577 $ 8,659
Feb 24, 4 PM $ 0.0000358
+0.65%
$ 5,619 $ 8,603
Feb 24, 3 PM $ 0.0000356
-0.75%
$ 5,583 $ 8,552
Feb 24, 2 PM $ 0.0000358
+0.00%
$ 5,625 $ 8,572
Feb 24, 1 PM $ 0.0000358
+0.00%
$ 5,625 $ 8,593
Feb 24, 12 PM $ 0.0000358
+0.76%
$ 5,625 $ 8,618
Feb 24, 11 AM $ 0.0000356
+0.00%
$ 5,583 $ 8,553
Feb 24, 10 AM $ 0.0000356
+0.00%
$ 5,583 $ 8,449
Feb 24, 9 AM $ 0.0000356
+0.00%
$ 5,583 $ 8,406
Feb 24, 8 AM $ 0.0000356
+0.00%
$ 5,583 $ 8,409
Feb 24, 7 AM $ 0.0000356
+0.00%
$ 5,583 $ 8,372
Feb 24, 6 AM $ 0.0000356
-0.75%
$ 5,583 $ 8,354
Feb 24, 5 AM $ 0.0000358
+0.00%
$ 5,625 $ 8,404
Feb 24, 4 AM $ 0.0000358
+0.76%
$ 5,625 $ 8,410
Feb 24, 3 AM $ 0.0000356
+0.00%
$ 5,583 $ 8,489
Feb 24, 2 AM $ 0.0000356
-0.75%
$ 5,583 $ 8,465
Feb 24, 1 AM $ 0.0000358
+0.76%
$ 5,625 $ 8,546
Feb 24, 12 AM $ 0.0000356
+0.00%
$ 5,583 $ 8,622
Feb 23, 11 PM $ 0.0000356
-0.75%
$ 5,583 $ 8,612
Feb 23, 10 PM $ 0.0000358
+0.76%
$ 5,625 $ 8,754
Feb 23, 9 PM $ 0.0000356
-0.11%
$ 5,583 $ 8,803
Feb 23, 8 PM $ 0.0000355
-0.25%
$ 5,575 $ 8,766
Feb 23, 7 PM $ 0.0000356
+0.00%
$ 5,589 $ 8,703
Feb 23, 6 PM $ 0.0000356
+0.00%
$ 5,589 $ 8,683
Feb 23, 5 PM $ 0.0000356
+0.00%
$ 5,589 $ 8,653
Feb 23, 4 PM $ 0.0000356
+0.00%
$ 5,589 $ 8,662
Feb 23, 3 PM $ 0.0000356
+0.00%
$ 5,589 $ 8,682
Feb 23, 2 PM $ 0.0000356
+0.25%
$ 5,589 $ 8,692
Feb 23, 1 PM $ 0.0000355
+0.00%
$ 5,575 $ 8,670
Feb 23, 12 PM $ 0.0000355
-0.25%
$ 5,575 $ 8,666
Feb 23, 11 AM $ 0.0000356
+0.25%
$ 5,589 $ 8,652
Feb 23, 10 AM $ 0.0000355
+0.00%
$ 5,575 $ 8,690
Feb 23, 9 AM $ 0.0000356
+0.00%
$ 5,589 $ 8,754
Feb 23, 8 AM $ 0.0000356
+0.00%
$ 5,589 $ 8,649
Feb 23, 7 AM $ 0.0000356
+0.00%
$ 5,589 $ 8,717
Feb 23, 6 AM $ 0.0000355
-0.25%
$ 5,575 $ 8,726
Feb 23, 5 AM $ 0.0000356
+0.25%
$ 5,589 $ 8,722
Feb 23, 4 AM $ 0.0000355
-0.25%
$ 5,575 $ 8,751
Feb 23, 3 AM $ 0.0000356
-0.42%
$ 5,589 $ 8,726
Feb 23, 2 AM $ 0.000036
+0.00%
$ 5,655 $ 8,768
Feb 23, 1 AM $ 0.0000357
-0.75%
$ 5,613 $ 8,847
Feb 23, 12 AM $ 0.000036
+0.00%
$ 5,655 $ 8,887
Feb 22, 11 PM $ 0.000036
+0.75%
$ 5,655 $ 8,958
Feb 22, 10 PM $ 0.0000358
-0.75%
$ 5,613 $ 8,866
Feb 22, 9 PM $ 0.000036
+0.75%
$ 5,655 $ 8,830
Feb 22, 8 PM $ 0.0000358
+0.00%
$ 5,613 $ 8,778
Feb 22, 7 PM $ 0.0000358
+0.00%
$ 5,613 $ 8,806
Feb 22, 6 PM $ 0.0000358
+0.00%
$ 5,613 $ 8,907
Feb 22, 5 PM $ 0.0000358
+0.00%
$ 5,613 $ 9,020
Feb 22, 4 PM $ 0.000036
+0.75%
$ 5,655 $ 9,044