Single Finance Historical Data

SINGLE Page 47
Download
Date Close Price change Market cap Trading volume
Jan 17, 3 PM $ 0.000047
+0.95%
$ 7,373 $ 19,816
Jan 17, 2 PM $ 0.0000465
-0.32%
$ 7,303 $ 19,482
Jan 17, 1 PM $ 0.0000467
-0.03%
$ 7,326 $ 19,483
Jan 17, 12 PM $ 0.0000467
-0.68%
$ 7,329 $ 14,041
Jan 17, 11 AM $ 0.000047
+0.09%
$ 7,379 $ 14,026
Jan 17, 10 AM $ 0.000047
+0.60%
$ 7,374 $ 14,078
Jan 17, 4 AM $ 0.000051
-4.51%
$ 8,013 $ 13,205
Jan 17, 3 AM $ 0.000053
-4.07%
$ 8,321 $ 12,901
Jan 17, 2 AM $ 0.0000552
+0.80%
$ 8,674 $ 12,682
Jan 17, 1 AM $ 0.0000548
+0.00%
$ 8,605 $ 12,550
Jan 17, 12 AM $ 0.0000548
+0.00%
$ 8,674 $ 12,521
Jan 16, 11 PM $ 0.0000548
+0.00%
$ 8,605 $ 12,439
Jan 16, 10 PM $ 0.0000548
-0.80%
$ 8,605 $ 12,523
Jan 16, 9 PM $ 0.0000552
+0.00%
$ 8,674 $ 12,411
Jan 16, 8 PM $ 0.0000552
+0.42%
$ 8,605 $ 12,387
Jan 16, 7 PM $ 0.000055
+0.81%
$ 8,638 $ 12,464
Jan 16, 6 PM $ 0.0000546
+0.00%
$ 8,569 $ 12,492
Jan 16, 5 PM $ 0.000055
+0.81%
$ 8,638 $ 12,471
Jan 16, 4 PM $ 0.0000546
-0.80%
$ 8,569 $ 12,501
Jan 16, 3 PM $ 0.0000546
+0.00%
$ 8,569 $ 12,529
Jan 16, 2 PM $ 0.000055
+0.81%
$ 8,638 $ 12,689
Jan 16, 1 PM $ 0.0000546
+0.00%
$ 8,638 $ 12,636
Jan 16, 12 PM $ 0.0000546
+0.11%
$ 8,569 $ 12,596
Jan 16, 11 AM $ 0.0000545
+0.59%
$ 8,560 $ 12,545
Jan 16, 10 AM $ 0.0000546
-0.26%
$ 8,575 $ 12,470
Jan 16, 9 AM $ 0.0000548
+0.55%
$ 8,597 $ 12,443
Jan 16, 8 AM $ 0.0000545
-0.11%
$ 8,550 $ 12,502
Jan 16, 7 AM $ 0.0000545
+0.00%
$ 8,560 $ 12,606
Jan 16, 6 AM $ 0.0000545
-0.80%
$ 8,560 $ 12,505
Jan 16, 5 AM $ 0.000055
+0.81%
$ 8,629 $ 12,526
Jan 16, 4 AM $ 0.0000545
+0.00%
$ 8,560 $ 12,581
Jan 16, 3 AM $ 0.0000545
-0.37%
$ 8,629 $ 12,564
Jan 16, 2 AM $ 0.0000547
+0.81%
$ 8,591 $ 12,022
Jan 16, 1 AM $ 0.0000543
+0.00%
$ 8,522 $ 12,081
Jan 16, 12 AM $ 0.0000543
-0.80%
$ 8,522 $ 12,192
Jan 15, 11 PM $ 0.0000547
+0.81%
$ 8,522 $ 12,247
Jan 15, 10 PM $ 0.0000543
+0.00%
$ 8,522 $ 12,148
Jan 15, 9 PM $ 0.0000543
+0.00%
$ 8,522 $ 12,148
Jan 15, 8 PM $ 0.0000543
-0.80%
$ 8,522 $ 12,159
Jan 15, 7 PM $ 0.0000547
+0.81%
$ 8,591 $ 12,191
Jan 15, 6 PM $ 0.0000543
+0.00%
$ 8,591 $ 12,257
Jan 15, 5 PM $ 0.0000543
-0.80%
$ 8,522 $ 12,280
Jan 15, 4 PM $ 0.0000547
+0.00%
$ 8,522 $ 12,258
Jan 15, 3 PM $ 0.0000547
+0.00%
$ 8,591 $ 12,202
Jan 15, 2 PM $ 0.0000547
+0.81%
$ 8,591 $ 12,051
Jan 15, 1 PM $ 0.0000543
-0.80%
$ 8,522 $ 12,129
Jan 15, 12 PM $ 0.0000543
+0.00%
$ 8,522 $ 12,156
Jan 15, 11 AM $ 0.0000543
+0.00%
$ 8,522 $ 12,247
Jan 15, 10 AM $ 0.0000547
+0.00%
$ 8,591 $ 12,297
Jan 15, 9 AM $ 0.0000547
+0.00%
$ 8,591 $ 12,303