Single Finance Historical Data

SINGLE Page 3
Download
Date Close Price change Market cap Trading volume
Jun 2, 2026 $0.000049
-1.23%
$7,697 $65
Jun 1, 2026 $0.0000496
+1.42%
$7,793 $907
May 31, 2026 $0.0000489
-0.12%
$7,684 $30
May 30, 2026 $0.000049
+1.27%
$7,693 $28
May 29, 2026 $0.0000484
-0.09%
$7,597 $240
May 28, 2026 $0.0000484
-1.54%
$7,603 $210
May 27, 2026 $0.0000492
-1.33%
$7,722 $72
May 26, 2026 $0.0000498
+0.87%
$7,826 $280
May 25, 2026 $0.0000494
-1.11%
$7,758 $2,008
May 24, 2026 $0.00005
+1.07%
$7,846 $2,844
May 23, 2026 $0.0000494
+1.82%
$7,763 $69
May 22, 2026 $0.0000486
-0.50%
$7,624 $726
May 21, 2026 $0.0000488
-9.43%
$7,662 $5,830
May 20, 2026 $0.000041
+1.04%
$6,442 $61
May 19, 2026 $0.0000406
+0.06%
$6,376 $24
May 18, 2026 $0.0000406
+0.97%
$6,372 $143
May 17, 2026 $0.0000402
-0.55%
$6,310 $6
May 16, 2026 $0.0000404
-0.69%
$6,345 $16
May 15, 2026 $0.0000407
+1.57%
$6,389 $470
May 14, 2026 $0.0000401
-1.32%
$6,291 $733
May 13, 2026 $0.0000406
-1.31%
$6,375 $42
May 12, 2026 $0.0000411
+1.08%
$6,460 $83
May 11, 2026 $0.0000407
+1.31%
$6,391 $39
May 10, 2026 $0.0000402
+0.39%
$6,309 $51
May 9, 2026 $0.00004
-0.28%
$6,284 $41
May 8, 2026 $0.0000401
+0.03%
$6,302 $16
May 7, 2026 $0.0000401
-0.20%
$6,300 $66
May 6, 2026 $0.0000402
-0.07%
$6,312 $80
May 5, 2026 $0.0000402
+0.26%
$6,317 $6
May 4, 2026 $0.0000401
-1.38%
$6,300 $42
May 3, 2026 $0.0000407
+0.72%
$6,388 $123
May 2, 2026 $0.0000404
+0.55%
$6,343 $32
May 1, 2026 $0.0000402
-0.76%
$6,308 $1,382
Apr 30, 2026 $0.0000405
-1.73%
$6,356 $54
Apr 29, 2026 $0.0000412
+4.22%
$6,468 $767
Apr 28, 2026 $0.0000395
-0.38%
$6,206 $8
Apr 27, 2026 $0.0000397
-2.19%
$6,230 $15
Apr 26, 2026 $0.0000406
+1.03%
$6,369 $2
Apr 25, 2026 $0.0000402
+1.36%
$6,304 $37
Apr 24, 2026 $0.0000396
-3.43%
$6,220 $2,896
Apr 23, 2026 $0.000041
-0.29%
$6,441 $132
Apr 22, 2026 $0.0000411
+1.19%
$6,459 $166
Apr 21, 2026 $0.0000407
-6.20%
$6,383 $10,405
Apr 20, 2026 $0.0000433
-3.53%
$6,805 $20
Apr 19, 2026 $0.0000449
+4.48%
$7,054 $1,476
Apr 18, 2026 $0.000043
-0.36%
$6,752 $35
Apr 17, 2026 $0.0000432
+0.44%
$6,776 $3,098
Apr 16, 2026 $0.000043
-4.50%
$6,747 $11,662
Apr 15, 2026 $0.000045
+0.74%
$7,065 $10,705
Apr 14, 2026 $0.0000447
-0.71%
$7,013 $9,092