Single Finance Historical Data

SINGLE Page 3
Download
Date Close Price change Market cap Trading volume
Apr 16, 1 AM $ 0.000045
-0.83%
$ 7,065 $ 10,910
Apr 16, 12 AM $ 0.0000454
+0.84%
$ 7,124 $ 10,766
Apr 15, 11 PM $ 0.000045
-1.25%
$ 7,065 $ 10,705
Apr 15, 10 PM $ 0.0000456
+1.26%
$ 7,154 $ 10,706
Apr 15, 9 PM $ 0.000045
-1.25%
$ 7,065 $ 10,657
Apr 15, 8 PM $ 0.0000456
+2.15%
$ 7,154 $ 10,573
Apr 15, 7 PM $ 0.0000446
+0.00%
$ 7,004 $ 8,897
Apr 15, 6 PM $ 0.0000446
-0.07%
$ 7,004 $ 8,938
Apr 15, 5 PM $ 0.0000446
+0.00%
$ 7,008 $ 8,933
Apr 15, 4 PM $ 0.0000446
+0.00%
$ 7,008 $ 8,953
Apr 15, 3 PM $ 0.0000446
-0.07%
$ 7,004 $ 8,963
Apr 15, 2 PM $ 0.0000446
+0.07%
$ 7,008 $ 9,000
Apr 15, 1 PM $ 0.0000446
-0.09%
$ 7,004 $ 9,023
Apr 15, 12 PM $ 0.0000446
+0.02%
$ 7,010 $ 9,055
Apr 15, 11 AM $ 0.0000446
+0.00%
$ 7,008 $ 9,124
Apr 15, 10 AM $ 0.0000446
-0.02%
$ 7,008 $ 9,099
Apr 15, 9 AM $ 0.0000446
+0.09%
$ 7,010 $ 9,137
Apr 15, 8 AM $ 0.0000446
+0.00%
$ 7,004 $ 9,097
Apr 15, 7 AM $ 0.0000446
-0.09%
$ 7,004 $ 9,116
Apr 15, 6 AM $ 0.0000446
+0.09%
$ 7,010 $ 9,178
Apr 15, 5 AM $ 0.0000446
-0.11%
$ 7,004 $ 9,242
Apr 15, 4 AM $ 0.0000447
+0.11%
$ 7,012 $ 9,194
Apr 15, 3 AM $ 0.0000446
-0.11%
$ 7,004 $ 9,096
Apr 15, 2 AM $ 0.0000447
-0.02%
$ 7,012 $ 9,022
Apr 15, 1 AM $ 0.0000447
+0.00%
$ 7,013 $ 8,906
Apr 15, 12 AM $ 0.0000447
+0.00%
$ 7,013 $ 9,058
Apr 14, 11 PM $ 0.0000447
-0.02%
$ 7,013 $ 9,092
Apr 14, 10 PM $ 0.0000447
+0.16%
$ 7,015 $ 9,278
Apr 14, 9 PM $ 0.0000446
-0.16%
$ 7,004 $ 9,382
Apr 14, 8 PM $ 0.0000447
+0.16%
$ 7,015 $ 9,372
Apr 14, 7 PM $ 0.0000446
-0.18%
$ 7,004 $ 9,380
Apr 14, 6 PM $ 0.0000447
+0.00%
$ 7,016 $ 9,391
Apr 14, 5 PM $ 0.0000446
+0.00%
$ 7,004 $ 9,337
Apr 14, 4 PM $ 0.0000446
+0.00%
$ 7,004 $ 9,384
Apr 14, 3 PM $ 0.0000446
-0.20%
$ 7,004 $ 9,350
Apr 14, 2 PM $ 0.0000447
+0.20%
$ 7,018 $ 9,643
Apr 14, 1 PM $ 0.0000446
+0.01%
$ 7,004 $ 9,657
Apr 14, 12 PM $ 0.0000446
-0.26%
$ 7,003 $ 9,672
Apr 14, 11 AM $ 0.0000447
+0.29%
$ 7,021 $ 10,399
Apr 14, 10 AM $ 0.0000446
-0.27%
$ 7,001 $ 10,464
Apr 14, 9 AM $ 0.0000447
-0.10%
$ 7,020 $ 10,529
Apr 14, 8 AM $ 0.0000448
+0.38%
$ 7,027 $ 10,512
Apr 14, 7 AM $ 0.0000446
-0.50%
$ 7,001 $ 10,434
Apr 14, 6 AM $ 0.0000448
+0.50%
$ 7,036 $ 10,384
Apr 14, 5 AM $ 0.0000446
-0.59%
$ 7,000 $ 10,392
Apr 14, 4 AM $ 0.0000449
+0.59%
$ 7,042 $ 10,381
Apr 14, 3 AM $ 0.0000446
+0.01%
$ 7,001 $ 10,734
Apr 14, 2 AM $ 0.0000446
+0.03%
$ 7,000 $ 10,943
Apr 14, 1 AM $ 0.0000446
+0.01%
$ 6,998 $ 11,082
Apr 14, 12 AM $ 0.0000446
-0.94%
$ 6,997 $ 11,005