Single Finance Historical Data

SINGLE Page 5
Download
Date Close Price change Market cap Trading volume
Dec 31, 2025 $ 0.0000656
+0.35%
$ 10,305 $ 12,308
Dec 30, 2025 $ 0.0000652
-0.22%
$ 10,268 $ 11,571
Dec 29, 2025 $ 0.0000654
-0.16%
$ 10,243 $ 11,885
Dec 28, 2025 $ 0.0000655
+0.21%
$ 10,283 $ 12,228
Dec 27, 2025 $ 0.0000654
+0.00%
$ 10,262 $ 12,039
Dec 26, 2025 $ 0.0000654
-0.75%
$ 10,261 $ 11,666
Dec 25, 2025 $ 0.0000658
+0.18%
$ 10,320 $ 11,529
Dec 24, 2025 $ 0.0000659
-0.87%
$ 10,343 $ 12,156
Dec 23, 2025 $ 0.0000665
-0.22%
$ 10,458 $ 11,879
Dec 22, 2025 $ 0.0000666
+1.61%
$ 10,434 $ 11,902
Dec 21, 2025 $ 0.0000656
-1.05%
$ 10,292 $ 12,468
Dec 20, 2025 $ 0.0000662
+0.03%
$ 10,401 $ 11,502
Dec 19, 2025 $ 0.0000662
+1.43%
$ 10,377 $ 11,931
Dec 18, 2025 $ 0.0000653
+0.81%
$ 10,256 $ 79
Dec 17, 2025 $ 0.0000648
-2.98%
$ 10,174 $ 256
Dec 16, 2025 $ 0.0000668
-0.08%
$ 10,483 $ 1,003
Dec 15, 2025 $ 0.0000668
-10.00%
$ 10,491 $ 3,018
Dec 14, 2025 $ 0.0000742
-6.40%
$ 11,650 $ 1,502
Dec 13, 2025 $ 0.0000793
-4.53%
$ 12,445 $ 386
Dec 12, 2025 $ 0.000083
+1.51%
$ 13,033 $ 535
Dec 11, 2025 $ 0.0000817
-1.74%
$ 12,819 $ 184
Dec 10, 2025 $ 0.0000831
-0.02%
$ 13,050 $ 226
Dec 9, 2025 $ 0.0000832
+1.36%
$ 13,056 $ 63
Dec 8, 2025 $ 0.000082
-1.91%
$ 12,881 $ 183
Dec 7, 2025 $ 0.0000836
-2.41%
$ 13,132 $ 132
Dec 6, 2025 $ 0.0000857
-2.58%
$ 13,454 $ 433
Dec 5, 2025 $ 0.000088
-1.25%
$ 13,809 $ 410
Dec 4, 2025 $ 0.0000891
-20.45%
$ 13,983 $ 4,596
Dec 3, 2025 $ 0.000112
-8.42%
$ 17,579 $ 3,884
Dec 2, 2025 $ 0.000122
+27.00%
$ 19,195 $ 38,343
Dec 1, 2025 $ 0.0000963
-1.44%
$ 15,115 $ 76
Nov 30, 2025 $ 0.0000977
-0.13%
$ 15,335 $ 91
Nov 29, 2025 $ 0.0000976
-0.44%
$ 15,355 $ 95
Nov 28, 2025 $ 0.000098
-0.09%
$ 15,391 $ 34
Nov 27, 2025 $ 0.0000981
+0.53%
$ 15,405 $ 240
Nov 26, 2025 $ 0.0000976
+0.70%
$ 15,324 $ 673
Nov 25, 2025 $ 0.0000969
+0.84%
$ 15,217 $ 725
Nov 24, 2025 $ 0.0000961
-0.67%
$ 15,090 $ 79
Nov 23, 2025 $ 0.0000968
+1.15%
$ 15,192 $ 351
Nov 22, 2025 $ 0.0000955
+0.61%
$ 15,020 $ 53
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