Single Finance Historical Data

SINGLE Page 6
Download
Date Close Price change Market cap Trading volume
Aug 13, 2025 $ 0.000227
-6.98%
$ 35,678 $ 12,077
Aug 12, 2025 $ 0.000244
-0.67%
$ 38,355 $ 14,579
Aug 11, 2025 $ 0.000246
+1.79%
$ 38,644 $ 13,793
Aug 10, 2025 $ 0.000242
-0.03%
$ 37,966 $ 14,300
Aug 9, 2025 $ 0.000242
-3.79%
$ 37,967 $ 15,808
Aug 8, 2025 $ 0.000251
+0.45%
$ 39,464 $ 15,213
Aug 7, 2025 $ 0.00025
+0.25%
$ 39,286 $ 41,175
Aug 6, 2025 $ 0.00025
-0.68%
$ 39,220 $ 77,283
Aug 5, 2025 $ 0.000258
+12.69%
$ 40,445 $ 79,806
Aug 4, 2025 $ 0.000228
+4.72%
$ 35,889 $ 81,321
Aug 3, 2025 $ 0.000218
+0.74%
$ 34,258 $ 80,784
Aug 2, 2025 $ 0.000216
+0.04%
$ 33,992 $ 78,390
Aug 1, 2025 $ 0.000218
-0.68%
$ 33,915 $ 80,676
Jul 31, 2025 $ 0.00022
-0.05%
$ 34,462 $ 82,522
Jul 30, 2025 $ 0.00022
+0.00%
$ 34,462 $ 81,137
Jul 29, 2025 $ 0.00022
+1.52%
$ 34,478 $ 79,588
Jul 28, 2025 $ 0.000217
+1.31%
$ 33,991 $ 79,055
Jul 27, 2025 $ 0.000214
+1.23%
$ 33,552 $ 83,230
Jul 26, 2025 $ 0.000211
+0.39%
$ 33,129 $ 82,885
Jul 25, 2025 $ 0.00021
+1.29%
$ 33,015 $ 77,993
Jul 24, 2025 $ 0.000208
-2.10%
$ 32,595 $ 79,973
Jul 23, 2025 $ 0.000212
+3.25%
$ 33,310 $ 64,209
Jul 22, 2025 $ 0.000205
+7.06%
$ 32,263 $ 78,477
Jul 21, 2025 $ 0.000192
+8.43%
$ 30,134 $ 85,852
Jul 20, 2025 $ 0.000177
+2.73%
$ 27,806 $ 82,178
Jul 19, 2025 $ 0.000172
+2.32%
$ 27,052 $ 80,698
Jul 18, 2025 $ 0.000168
+3.63%
$ 26,439 $ 73,429
Jul 17, 2025 $ 0.000163
+5.24%
$ 25,513 $ 79,966
Jul 16, 2025 $ 0.000154
+3.21%
$ 24,227 $ 78,014
Jul 15, 2025 $ 0.00015
-2.66%
$ 23,473 $ 80,783
Jul 14, 2025 $ 0.000154
+0.72%
$ 24,116 $ 79,731
Jul 13, 2025 $ 0.000153
-4.26%
$ 23,959 $ 80,493
Jul 12, 2025 $ 0.000159
-3.65%
$ 25,026 $ 79,387
Jul 11, 2025 $ 0.000166
+0.51%
$ 25,989 $ 76,801
Jul 10, 2025 $ 0.000165
+0.00%
$ 25,906 $ 76,955
Jul 9, 2025 $ 0.000165
-5.28%
$ 25,936 $ 72,088
Jul 8, 2025 $ 0.000175
-1.46%
$ 27,397 $ 80,364
Jul 7, 2025 $ 0.000177
+0.79%
$ 27,787 $ 78,316
Jul 6, 2025 $ 0.000176
-17.23%
$ 27,568 $ 84,237
Jul 5, 2025 $ 0.000212
-15.35%
$ 33,306 $ 79,982
Jul 4, 2025 $ 0.000327
+0.00%
$ 51,417 $ 58,916
Jul 3, 2025 $ 0.000328
+1.46%
$ 51,449 $ 60,331
Jul 2, 2025 $ 0.000323
-0.58%
$ 50,711 $ 61,198
Jul 1, 2025 $ 0.000325
+0.62%
$ 50,994 $ 28,443
Jun 30, 2025 $ 0.000323
+1.64%
$ 50,680 $ 48,252
Jun 29, 2025 $ 0.000318
-2.10%
$ 49,863 $ 59,213
Jun 28, 2025 $ 0.000324
+1.03%
$ 50,946 $ 31,632
Jun 27, 2025 $ 0.000321
+0.03%
$ 50,428 $ 54,767
Jun 26, 2025 $ 0.000321
+3.48%
$ 50,428 $ 59,941
Jun 25, 2025 $ 0.00031
+0.65%
$ 48,733 $ 55,843