Single Finance Historical Data

SINGLE Page 68
Download
Date Close Price change Market cap Trading volume
Dec 5, 10 PM $ 0.0000885
+0.01%
$ 13,889 $ 392
Dec 5, 9 PM $ 0.0000885
+0.88%
$ 13,891 $ 433
Dec 5, 8 PM $ 0.0000877
+0.23%
$ 13,777 $ 425
Dec 5, 7 PM $ 0.0000875
-0.88%
$ 13,745 $ 998
Dec 5, 6 PM $ 0.0000884
+0.07%
$ 13,874 $ 1,041
Dec 5, 5 PM $ 0.0000883
+0.04%
$ 13,863 $ 1,043
Dec 5, 4 PM $ 0.0000881
-0.33%
$ 13,838 $ 1,043
Dec 5, 3 PM $ 0.0000884
+0.43%
$ 13,886 $ 1,029
Dec 5, 2 PM $ 0.000088
+0.00%
$ 13,821 $ 1,019
Dec 5, 1 PM $ 0.0000881
-0.04%
$ 13,829 $ 1,120
Dec 5, 12 PM $ 0.0000881
+0.04%
$ 13,836 $ 1,125
Dec 5, 11 AM $ 0.0000881
-0.04%
$ 13,838 $ 3,220
Dec 5, 10 AM $ 0.0000881
-0.15%
$ 13,835 $ 4,159
Dec 5, 9 AM $ 0.0000883
-0.10%
$ 13,856 $ 4,423
Dec 5, 8 AM $ 0.0000883
-0.01%
$ 13,870 $ 4,427
Dec 5, 7 AM $ 0.0000884
+0.24%
$ 13,871 $ 4,487
Dec 5, 6 AM $ 0.0000881
-0.01%
$ 13,837 $ 4,494
Dec 5, 5 AM $ 0.0000881
-1.19%
$ 13,842 $ 4,520
Dec 5, 4 AM $ 0.0000892
+0.02%
$ 14,006 $ 4,454
Dec 5, 3 AM $ 0.0000892
+0.02%
$ 14,003 $ 4,453
Dec 5, 2 AM $ 0.0000892
-2.43%
$ 14,001 $ 4,631
Dec 5, 1 AM $ 0.0000914
+2.64%
$ 14,350 $ 4,723
Dec 5, 12 AM $ 0.0000891
-0.02%
$ 13,981 $ 4,595
Dec 4, 11 PM $ 0.0000891
+0.04%
$ 13,983 $ 4,596
Dec 4, 10 PM $ 0.000089
-0.92%
$ 13,976 $ 4,693
Dec 4, 9 PM $ 0.0000898
-0.32%
$ 14,106 $ 5,825
Dec 4, 8 PM $ 0.0000901
-1.32%
$ 14,151 $ 5,782
Dec 4, 7 PM $ 0.0000913
+0.79%
$ 14,341 $ 5,224
Dec 4, 6 PM $ 0.0000906
+0.02%
$ 14,229 $ 5,163
Dec 4, 5 PM $ 0.0000906
-0.16%
$ 14,231 $ 5,631
Dec 4, 4 PM $ 0.0000908
+0.02%
$ 14,253 $ 5,963
Dec 4, 3 PM $ 0.0000908
+0.01%
$ 14,250 $ 5,962
Dec 4, 2 PM $ 0.0000908
+3.27%
$ 14,248 $ 5,961
Dec 4, 1 PM $ 0.0000879
-0.10%
$ 13,797 $ 5,847
Dec 4, 12 PM $ 0.000088
-0.17%
$ 13,811 $ 5,940
Dec 4, 11 AM $ 0.000101
-4.57%
$ 15,903 $ 3,423
Dec 4, 10 AM $ 0.000106
+0.24%
$ 16,664 $ 3,212
Dec 4, 9 AM $ 0.000106
+0.00%
$ 16,625 $ 3,100
Dec 4, 8 AM $ 0.000106
-1.10%
$ 16,605 $ 3,205
Dec 4, 7 AM $ 0.000107
-0.03%
$ 16,789 $ 4,114
Dec 4, 6 AM $ 0.000107
-0.64%
$ 16,795 $ 4,120
Dec 4, 5 AM $ 0.000108
+0.00%
$ 16,903 $ 4,176
Dec 4, 4 AM $ 0.000108
-0.06%
$ 16,903 $ 4,176
Dec 4, 3 AM $ 0.000108
+0.45%
$ 16,913 $ 4,178
Dec 4, 2 AM $ 0.000107
-3.11%
$ 16,837 $ 3,986
Dec 4, 1 AM $ 0.000111
-1.14%
$ 17,378 $ 3,790
Dec 4, 12 AM $ 0.000112
+0.00%
$ 17,579 $ 3,875
Dec 3, 11 PM $ 0.000112
-1.71%
$ 17,579 $ 3,884
Dec 3, 10 PM $ 0.000107
+1.77%
$ 16,772 $ 4,005
Dec 3, 9 PM $ 0.000105
+0.13%
$ 16,485 $ 2,992