Single Finance Historical Data

SINGLE Page 5
Download
Date Close Price change Market cap Trading volume
Oct 2, 2025 $ 0.000181
+1.79%
$ 28,344 $ 396
Oct 1, 2025 $ 0.000177
+0.50%
$ 27,845 $ 313
Sep 30, 2025 $ 0.000176
+1.19%
$ 27,618 $ 63
Sep 29, 2025 $ 0.000174
+0.93%
$ 27,254 $ 49
Sep 28, 2025 $ 0.000171
-4.56%
$ 26,960 $ 610
Sep 27, 2025 $ 0.00018
+0.35%
$ 28,197 $ 40
Sep 26, 2025 $ 0.000179
+1.67%
$ 28,098 $ 377
Sep 25, 2025 $ 0.000176
-2.07%
$ 27,637 $ 129
Sep 24, 2025 $ 0.000179
+0.14%
$ 28,169 $ 67
Sep 23, 2025 $ 0.000179
+0.33%
$ 28,129 $ 26
Sep 22, 2025 $ 0.000178
-3.26%
$ 28,038 $ 313
Sep 21, 2025 $ 0.000184
-0.62%
$ 28,828 $ 20
Sep 20, 2025 $ 0.000185
-3.59%
$ 29,006 $ 308
Sep 19, 2025 $ 0.000191
-0.57%
$ 30,087 $ 83
Sep 18, 2025 $ 0.000192
+3.22%
$ 30,196 $ 121
Sep 17, 2025 $ 0.000186
-0.89%
$ 29,254 $ 168
Sep 16, 2025 $ 0.000188
-2.35%
$ 29,499 $ 304
Sep 15, 2025 $ 0.000192
+2.67%
$ 30,210 $ 682
Sep 14, 2025 $ 0.000185
+0.90%
$ 29,424 $ 250
Sep 13, 2025 $ 0.000184
+14.12%
$ 28,850 $ 4,468
Sep 12, 2025 $ 0.000161
+1.69%
$ 25,281 $ 1,536
Sep 11, 2025 $ 0.000158
-13.30%
$ 24,860 $ 2,498
Sep 10, 2025 $ 0.000183
+2.39%
$ 28,673 $ 397
Sep 9, 2025 $ 0.000178
+0.72%
$ 28,004 $ 443
Sep 8, 2025 $ 0.000177
+1.30%
$ 27,750 $ 226
Sep 7, 2025 $ 0.000174
-3.92%
$ 27,393 $ 352
Sep 6, 2025 $ 0.000182
-0.56%
$ 28,509 $ 345
Sep 5, 2025 $ 0.000183
+1.24%
$ 28,669 $ 75
Sep 4, 2025 $ 0.00018
-1.31%
$ 28,318 $ 349
Sep 3, 2025 $ 0.000182
+10.35%
$ 28,644 $ 580
Sep 2, 2025 $ 0.000164
+2.36%
$ 25,871 $ 186
Sep 1, 2025 $ 0.00016
-8.82%
$ 25,195 $ 710
Aug 31, 2025 $ 0.000176
+0.92%
$ 27,632 $ 165
Aug 30, 2025 $ 0.000174
-1.04%
$ 27,380 $ 748
Aug 29, 2025 $ 0.000176
-1.58%
$ 27,666 $ 904
Aug 28, 2025 $ 0.00019
+8.77%
$ 29,900 $ 3,189
Aug 27, 2025 $ 0.000175
+5.89%
$ 27,490 $ 1,226
Aug 26, 2025 $ 0.000166
+7.62%
$ 26,069 $ 1,238
Aug 25, 2025 $ 0.000154
+2.15%
$ 24,222 $ 398
Aug 24, 2025 $ 0.000151
+2.10%
$ 23,726 $ 321
Aug 23, 2025 $ 0.000149
+2.21%
$ 23,238 $ 676
Aug 22, 2025 $ 0.000153
+4.90%
$ 22,950 $ 697
Aug 21, 2025 $ 0.000146
-0.04%
$ 22,943 $ 125
Aug 20, 2025 $ 0.000146
-1.21%
$ 22,957 $ 403
Aug 19, 2025 $ 0.000148
+10.12%
$ 23,227 $ 2,171
Aug 18, 2025 $ 0.000135
-15.12%
$ 21,145 $ 1,272
Aug 17, 2025 $ 0.000159
-23.98%
$ 24,911 $ 6,971
Aug 16, 2025 $ 0.000209
+13.58%
$ 32,767 $ 6,322
Aug 15, 2025 $ 0.000184
-9.64%
$ 28,851 $ 1,480
Aug 14, 2025 $ 0.000203
-10.51%
$ 31,928 $ 1,366