Single Finance Historical Data

SINGLE Page 4
Download
Date Close Price change Market cap Trading volume
Jul 17 $ 0.00204
-7.33%
$ 320,982 $ 59,790
Jul 10 $ 0.00222
+0.75%
$ 349,252 $ 48,505
Jul 3 $ 0.00221
-4.70%
$ 347,396 $ 48,037
Jun 26 $ 0.00232
-3.85%
$ 364,453 $ 47,838
Jun 19 $ 0.00238
-3.39%
$ 378,608 $ 41,327
Jun 12 $ 0.00264
-7.76%
$ 392,345 $ 41,321
Jun 5 $ 0.00285
-1.09%
$ 447,319 $ 42,164
May 29 $ 0.00291
-1.84%
$ 456,174 $ 47,725
May 22 $ 0.00301
+1.48%
$ 464,149 $ 41,892
May 15 $ 0.00298
-17.81%
$ 469,368 $ 40,727
May 8 $ 0.00362
+2.65%
$ 572,047 $ 56,382
May 1 $ 0.00354
+4.88%
$ 555,505 $ 84,779
Apr 24 $ 0.00353
-4.90%
$ 528,950 $ 76,726
Apr 17 $ 0.00368
-10.35%
$ 585,054 $ 82,403
Apr 10 $ 0.00431
-1.76%
$ 642,522 $ 74,118
Apr 3 $ 0.00437
+23.82%
$ 685,592 $ 112,204
Mar 27 $ 0.00352
-5.20%
$ 551,890 $ 85,176
Mar 20 $ 0.00372
-2.06%
$ 585,064 $ 76,643
Mar 13 $ 0.00381
-17.61%
$ 596,636 $ 75,331
Mar 6 $ 0.00465
-17.28%
$ 726,859 $ 77,373
Feb 27 $ 0.00563
-7.46%
$ 883,233 $ 98,161
Feb 20 $ 0.00611
-14.01%
$ 958,883 $ 91,393
Feb 13 $ 0.0071
+53.38%
$ 1.12 million $ 188,506
Feb 6 $ 0.00463
+9.79%
$ 726,962 $ 87,611
Jan 30 $ 0.00422
+31.76%
$ 662,115 $ 88,423
Jan 23 $ 0.00322
-7.87%
$ 502,507 $ 76,546
Jan 16 $ 0.00349
+15.97%
$ 548,369 $ 115,507
Jan 9 $ 0.00302
+1.64%
$ 474,086 $ 84,904
Jan 2 $ 0.00298
+5.26%
$ 467,553 $ 84,102
Dec 26 $ 0.00283
+0.12%
$ 444,351 $ 77,437
Dec 19 $ 0.00284
+7.80%
$ 446,228 $ 69,808
Dec 12 $ 0.00264
-4.31%
$ 413,954 $ 86,696
Dec 5 $ 0.00262
-2.83%
$ 432,607 $ 59,599
Nov 28 $ 0.0027
+8.03%
$ 423,403 $ 32,350
Download