Single Finance Historical Data

SINGLE Page 3
Download
Date Close Price change Market cap Trading volume
Feb 27, 2026 $ 0.0000359
+0.35%
$ 5,642 $ 9,680
Feb 26, 2026 $ 0.0000358
+0.23%
$ 5,622 $ 9,023
Feb 25, 2026 $ 0.0000357
+0.59%
$ 5,610 $ 8,905
Feb 24, 2026 $ 0.0000355
-0.11%
$ 5,577 $ 8,660
Feb 23, 2026 $ 0.0000356
-1.28%
$ 5,583 $ 8,612
Feb 22, 2026 $ 0.000036
+1.01%
$ 5,655 $ 8,958
Feb 21, 2026 $ 0.0000357
-0.36%
$ 5,599 $ 9,048
Feb 20, 2026 $ 0.0000358
+0.28%
$ 5,619 $ 9,086
Feb 19, 2026 $ 0.0000357
-0.75%
$ 5,603 $ 8,600
Feb 18, 2026 $ 0.000036
-0.01%
$ 5,603 $ 8,535
Feb 17, 2026 $ 0.000036
+0.61%
$ 5,646 $ 9,344
Feb 16, 2026 $ 0.0000357
-6.04%
$ 5,612 $ 10,153
Feb 15, 2026 $ 0.000038
-0.12%
$ 5,973 $ 8,877
Feb 14, 2026 $ 0.0000381
+0.42%
$ 5,980 $ 9,861
Feb 13, 2026 $ 0.0000379
+0.23%
$ 5,955 $ 8,858
Feb 12, 2026 $ 0.0000378
-9.71%
$ 5,941 $ 9,652
Feb 11, 2026 $ 0.0000419
-0.04%
$ 6,581 $ 9,456
Feb 10, 2026 $ 0.0000419
+0.53%
$ 6,583 $ 9,397
Feb 9, 2026 $ 0.0000417
-0.24%
$ 6,548 $ 8,696
Feb 8, 2026 $ 0.0000418
-0.80%
$ 6,564 $ 8,510
Feb 7, 2026 $ 0.0000421
-0.04%
$ 6,617 $ 20,041
Feb 6, 2026 $ 0.0000422
-1.50%
$ 6,620 $ 20,516
Feb 5, 2026 $ 0.0000425
-0.18%
$ 6,668 $ 12,579
Feb 4, 2026 $ 0.0000425
-0.11%
$ 6,734 $ 12,328
Feb 3, 2026 $ 0.0000426
-0.78%
$ 6,688 $ 12,747
Feb 2, 2026 $ 0.0000429
+0.84%
$ 6,740 $ 12,089
Feb 1, 2026 $ 0.0000426
+0.01%
$ 6,684 $ 11,395
Jan 31, 2026 $ 0.0000426
-0.53%
$ 6,684 $ 12,324
Jan 30, 2026 $ 0.0000428
-0.72%
$ 6,720 $ 10,528
Jan 29, 2026 $ 0.0000431
-0.79%
$ 6,768 $ 11,130
Jan 28, 2026 $ 0.0000435
-0.36%
$ 6,822 $ 12,413
Jan 27, 2026 $ 0.0000436
+0.49%
$ 6,846 $ 13,596
Jan 26, 2026 $ 0.0000434
+0.77%
$ 6,813 $ 11,840
Jan 25, 2026 $ 0.0000431
-2.11%
$ 6,761 $ 11,586
Jan 24, 2026 $ 0.000044
-3.44%
$ 6,907 $ 15,018
Jan 23, 2026 $ 0.0000456
-1.56%
$ 7,202 $ 13,236
Jan 22, 2026 $ 0.0000463
+0.83%
$ 7,266 $ 12,275
Jan 21, 2026 $ 0.0000459
-0.73%
$ 7,262 $ 11,848
Jan 20, 2026 $ 0.0000462
-0.93%
$ 7,258 $ 12,640
Jan 19, 2026 $ 0.0000467
+0.69%
$ 7,326 $ 12,778
Jan 18, 2026 $ 0.0000463
-0.08%
$ 7,276 $ 12,144
Jan 17, 2026 $ 0.0000464
-15.38%
$ 7,282 $ 20,377
Jan 16, 2026 $ 0.0000548
+0.16%
$ 8,605 $ 12,439
Jan 15, 2026 $ 0.0000547
-0.42%
$ 8,522 $ 12,247
Jan 14, 2026 $ 0.0000545
+0.59%
$ 8,558 $ 12,335
Jan 13, 2026 $ 0.0000542
+0.37%
$ 8,508 $ 12,946
Jan 12, 2026 $ 0.000054
-16.44%
$ 8,476 $ 12,409
Jan 11, 2026 $ 0.0000646
-0.45%
$ 10,144 $ 12,192
Jan 10, 2026 $ 0.0000644
+0.18%
$ 10,108 $ 11,797
Jan 9, 2026 $ 0.0000648
+0.28%
$ 10,168 $ 12,525