Single Finance Historical Data

SINGLE Page 6
Download
Date Close Price change Market cap Trading volume
Jan 3, 2026 $0.0000658
+0.83%
$10,333 $11,852
Jan 2, 2026 $0.0000654
-0.04%
$10,270 $12,131
Jan 1, 2026 $0.0000654
-0.30%
$10,274 $11,868
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