Single Finance Historical Data

SINGLE Page 3
Download
Date Close Price change Market cap Trading volume
Apr 10, 2026 $ 0.000068
-11.22%
$ 10,683 $ 13,175
Apr 9, 2026 $ 0.0000766
+60.18%
$ 12,086 $ 30,024
Apr 8, 2026 $ 0.0000479
+33.40%
$ 7,512 $ 14,359
Apr 7, 2026 $ 0.0000359
+0.00%
$ 5,632 $ 9,247
Apr 6, 2026 $ 0.0000359
+0.06%
$ 5,632 $ 9,066
Apr 5, 2026 $ 0.0000358
+0.53%
$ 5,628 $ 9,130
Apr 4, 2026 $ 0.0000357
+0.00%
$ 5,599 $ 9,212
Apr 3, 2026 $ 0.0000357
+0.00%
$ 5,598 $ 9,325
Apr 2, 2026 $ 0.0000357
-0.36%
$ 5,599 $ 9,394
Apr 1, 2026 $ 0.0000358
-0.75%
$ 5,619 $ 9,161
Mar 31, 2026 $ 0.0000361
+0.00%
$ 5,661 $ 9,328
Mar 30, 2026 $ 0.0000361
+1.41%
$ 5,661 $ 9,203
Mar 29, 2026 $ 0.0000356
-0.06%
$ 5,583 $ 9,174
Mar 28, 2026 $ 0.0000356
-0.70%
$ 5,586 $ 9,130
Mar 27, 2026 $ 0.0000358
-0.49%
$ 5,625 $ 8,826
Mar 26, 2026 $ 0.000036
+0.76%
$ 5,653 $ 8,972
Mar 25, 2026 $ 0.0000357
-0.65%
$ 5,610 $ 9,008
Mar 24, 2026 $ 0.000036
+0.76%
$ 5,647 $ 9,047
Mar 23, 2026 $ 0.0000357
-0.68%
$ 5,604 $ 9,418
Mar 22, 2026 $ 0.0000359
-3.29%
$ 5,643 $ 9,531
Mar 21, 2026 $ 0.0000372
+0.44%
$ 5,835 $ 9,779
Mar 20, 2026 $ 0.000037
+0.05%
$ 5,809 $ 9,225
Mar 19, 2026 $ 0.000037
-0.01%
$ 5,806 $ 9,134
Mar 18, 2026 $ 0.000037
+0.48%
$ 5,807 $ 9,046
Mar 17, 2026 $ 0.0000368
-0.51%
$ 5,779 $ 9,027
Mar 16, 2026 $ 0.000037
+0.81%
$ 5,809 $ 10,084
Mar 15, 2026 $ 0.0000367
-0.78%
$ 5,762 $ 9,096
Mar 14, 2026 $ 0.000037
-0.03%
$ 5,807 $ 9,616
Mar 13, 2026 $ 0.000037
-0.03%
$ 5,809 $ 9,353
Mar 12, 2026 $ 0.000037
+0.68%
$ 5,811 $ 8,836
Mar 11, 2026 $ 0.0000368
-0.76%
$ 5,771 $ 9,098
Mar 10, 2026 $ 0.0000368
-0.14%
$ 5,815 $ 8,654
Mar 9, 2026 $ 0.0000368
+1.85%
$ 5,779 $ 10,281
Mar 8, 2026 $ 0.0000361
+0.16%
$ 5,674 $ 9,028
Mar 7, 2026 $ 0.0000361
+0.08%
$ 5,665 $ 8,768
Mar 6, 2026 $ 0.0000361
+0.23%
$ 5,660 $ 9,479
Mar 5, 2026 $ 0.000036
+0.16%
$ 5,647 $ 8,929
Mar 4, 2026 $ 0.0000359
+0.18%
$ 5,639 $ 9,105
Mar 3, 2026 $ 0.0000359
+0.08%
$ 5,629 $ 8,662
Mar 2, 2026 $ 0.0000358
-0.75%
$ 5,624 $ 8,775
Mar 1, 2026 $ 0.0000361
+0.36%
$ 5,666 $ 8,469
Feb 28, 2026 $ 0.000036
+0.07%
$ 5,646 $ 8,649
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