Single Finance Historical Data

SINGLE Page 4
Download
Date Close Price change Market cap Trading volume
Nov 21, 2025 $ 0.0000949
-1.16%
$ 14,901 $ 139
Nov 20, 2025 $ 0.000096
+0.08%
$ 15,075 $ 517
Nov 19, 2025 $ 0.0000959
+5.00%
$ 15,063 $ 1,138
Nov 18, 2025 $ 0.000091
-3.13%
$ 14,313 $ 812
Nov 17, 2025 $ 0.0000939
+17.25%
$ 14,744 $ 3,110
Nov 16, 2025 $ 0.0000801
+7.83%
$ 12,575 $ 3,323
Nov 15, 2025 $ 0.0000743
-2.63%
$ 11,662 $ 3,087
Nov 14, 2025 $ 0.0000764
-1.70%
$ 11,978 $ 947
Nov 13, 2025 $ 0.0000767
-6.06%
$ 12,208 $ 2,939
Nov 12, 2025 $ 0.0000817
-21.10%
$ 12,821 $ 5,897
Nov 11, 2025 $ 0.000104
-18.53%
$ 16,251 $ 7,120
Nov 10, 2025 $ 0.000127
-23.66%
$ 19,946 $ 2,754
Nov 9, 2025 $ 0.000166
+3.55%
$ 26,128 $ 127
Nov 8, 2025 $ 0.000161
-2.11%
$ 25,233 $ 195
Nov 7, 2025 $ 0.000164
+0.56%
$ 25,777 $ 499
Nov 6, 2025 $ 0.000163
+0.69%
$ 25,633 $ 698
Nov 5, 2025 $ 0.000162
+4.74%
$ 25,457 $ 171
Nov 4, 2025 $ 0.000155
-0.11%
$ 24,304 $ 361
Nov 3, 2025 $ 0.000155
-2.81%
$ 24,330 $ 179
Nov 2, 2025 $ 0.000145
+1.16%
$ 22,728 $ 79
Nov 1, 2025 $ 0.000143
-0.63%
$ 22,468 $ 246
Oct 31, 2025 $ 0.000145
+0.04%
$ 22,806 $ 106
Oct 30, 2025 $ 0.000145
+0.94%
$ 22,797 $ 194
Oct 29, 2025 $ 0.000144
-0.82%
$ 22,583 $ 119
Oct 28, 2025 $ 0.000145
-1.21%
$ 22,769 $ 277
Oct 27, 2025 $ 0.000147
+0.24%
$ 23,048 $ 35
Oct 26, 2025 $ 0.000146
+1.56%
$ 22,994 $ 235
Oct 25, 2025 $ 0.000144
+0.21%
$ 22,641 $ 130
Oct 24, 2025 $ 0.000144
+0.02%
$ 22,594 $ 113
Oct 23, 2025 $ 0.000144
+2.47%
$ 22,589 $ 191
Oct 22, 2025 $ 0.00014
-4.41%
$ 22,045 $ 267
Oct 21, 2025 $ 0.000147
+1.64%
$ 23,110 $ 382
Oct 20, 2025 $ 0.000145
-0.20%
$ 22,738 $ 132
Oct 19, 2025 $ 0.000145
+2.75%
$ 22,783 $ 645
Oct 18, 2025 $ 0.000141
+2.79%
$ 22,174 $ 79
Oct 17, 2025 $ 0.000137
-10.91%
$ 21,571 $ 5,759
Oct 16, 2025 $ 0.000154
-2.94%
$ 24,212 $ 551
Oct 15, 2025 $ 0.000159
-0.18%
$ 24,944 $ 62
Oct 14, 2025 $ 0.000159
-3.00%
$ 24,990 $ 205
Oct 13, 2025 $ 0.000164
+0.79%
$ 25,762 $ 143
Oct 12, 2025 $ 0.000163
+2.44%
$ 25,561 $ 137
Oct 11, 2025 $ 0.000159
-5.02%
$ 24,953 $ 1,110
Oct 10, 2025 $ 0.00017
-4.25%
$ 26,668 $ 1,514
Oct 9, 2025 $ 0.000177
-0.24%
$ 27,851 $ 165
Oct 8, 2025 $ 0.000178
-0.09%
$ 27,919 $ 148
Oct 7, 2025 $ 0.000178
-1.57%
$ 27,945 $ 125
Oct 6, 2025 $ 0.000181
+0.29%
$ 28,392 $ 128
Oct 5, 2025 $ 0.00018
+1.70%
$ 28,309 $ 215
Oct 4, 2025 $ 0.000177
-1.86%
$ 27,836 $ 115
Oct 3, 2025 $ 0.000181
+0.07%
$ 28,365 $ 53