Single Finance Historical Data

SINGLE Page 7
Download
Date Close Price change Market cap Trading volume
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
Nov 11, 2025 $0.000104
-18.53%
$16,251 $7,120
Nov 10, 2025 $0.000127
-23.66%
$19,946 $2,754
Nov 9, 2025 $0.000166
+3.55%
$26,128 $127
Nov 8, 2025 $0.000161
-2.11%
$25,233 $195
Nov 7, 2025 $0.000164
+0.56%
$25,777 $499
Nov 6, 2025 $0.000163
+0.69%
$25,633 $698
Nov 5, 2025 $0.000162
+4.74%
$25,457 $171
Nov 4, 2025 $0.000155
-0.11%
$24,304 $361
Nov 3, 2025 $0.000155
-2.81%
$24,330 $179
Nov 2, 2025 $0.000145
+1.16%
$22,728 $79
Nov 1, 2025 $0.000143
-0.63%
$22,468 $246
Oct 31, 2025 $0.000145
+0.04%
$22,806 $106
Oct 30, 2025 $0.000145
+0.94%
$22,797 $194
Oct 29, 2025 $0.000144
-0.82%
$22,583 $119
Oct 28, 2025 $0.000145
-1.21%
$22,769 $277
Oct 27, 2025 $0.000147
+0.24%
$23,048 $35
Oct 26, 2025 $0.000146
+1.56%
$22,994 $235
Oct 25, 2025 $0.000144
+0.21%
$22,641 $130
Oct 24, 2025 $0.000144
+0.02%
$22,594 $113
Oct 23, 2025 $0.000144
+2.47%
$22,589 $191
Oct 22, 2025 $0.00014
-4.41%
$22,045 $267
Oct 21, 2025 $0.000147
+1.64%
$23,110 $382
Oct 20, 2025 $0.000145
-0.20%
$22,738 $132
Oct 19, 2025 $0.000145
+2.75%
$22,783 $645
Oct 18, 2025 $0.000141
+2.79%
$22,174 $79
Oct 17, 2025 $0.000137
-10.91%
$21,571 $5,759
Oct 16, 2025 $0.000154
-2.94%
$24,212 $551
Oct 15, 2025 $0.000159
-0.18%
$24,944 $62
Oct 14, 2025 $0.000159
-3.00%
$24,990 $205
Oct 13, 2025 $0.000164
+0.79%
$25,762 $143
Oct 12, 2025 $0.000163
+2.44%
$25,561 $137
Oct 11, 2025 $0.000159
-5.02%
$24,953 $1,110
Oct 10, 2025 $0.00017
-4.25%
$26,668 $1,514
Oct 9, 2025 $0.000177
-0.24%
$27,851 $165
Oct 8, 2025 $0.000178
-0.09%
$27,919 $148
Oct 7, 2025 $0.000178
-1.57%
$27,945 $125
Oct 6, 2025 $0.000181
+0.29%
$28,392 $128
Oct 5, 2025 $0.00018
+1.70%
$28,309 $215
Oct 4, 2025 $0.000177
-1.86%
$27,836 $115
Oct 3, 2025 $0.000181
+0.07%
$28,365 $53
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