Single Finance Historical Data

SINGLE Page 8
Download
Date Close Price change Market cap Trading volume
May 5, 2025 $ 0.000317
+3.02%
$ 49,738 $ 16,209
May 4, 2025 $ 0.000308
+0.23%
$ 48,293 $ 15,612
May 3, 2025 $ 0.000307
+2.30%
$ 48,183 $ 15,617
May 2, 2025 $ 0.0003
+5.34%
$ 47,116 $ 15,439
May 1, 2025 $ 0.000285
+2.59%
$ 44,729 $ 16,501
Apr 30, 2025 $ 0.000278
-0.32%
$ 43,599 $ 15,190
Apr 29, 2025 $ 0.000275
-0.94%
$ -- $ 17,106
Apr 28, 2025 $ 0.000277
+3.24%
$ 43,520 $ 15,941
Apr 27, 2025 $ 0.000269
+1.78%
$ 42,155 $ 16,441
Apr 26, 2025 $ 0.000264
+3.74%
$ 41,417 $ 14,082
Apr 25, 2025 $ 0.000255
+1.35%
$ 39,957 $ 14,737
Apr 24, 2025 $ 0.000251
-11.18%
$ 39,423 $ 11,450
Apr 23, 2025 $ 0.000283
-0.67%
$ 44,384 $ 12,555
Apr 22, 2025 $ 0.000285
+3.76%
$ 44,682 $ 77,783
Apr 21, 2025 $ 0.000274
+1.22%
$ 43,065 $ 73,252
Apr 20, 2025 $ 0.000271
+2.65%
$ 42,594 $ 63,182
Apr 19, 2025 $ 0.000265
+1.61%
$ 41,542 $ 70,311
Apr 18, 2025 $ 0.00026
+0.97%
$ 40,883 $ 70,720
Apr 17, 2025 $ 0.000258
+5.06%
$ 40,443 $ 65,512
Apr 16, 2025 $ 0.000245
-28.01%
$ 38,496 $ 70,138
Apr 15, 2025 $ 0.000341
-14.68%
$ 53,474 $ 14,797
Apr 14, 2025 $ 0.000399
+38.01%
$ 62,706 $ 57,693
Apr 13, 2025 $ 0.00029
+13.29%
$ 45,499 $ 55,608
Apr 12, 2025 $ 0.000255
+9.07%
$ 40,035 $ 58,749
Apr 11, 2025 $ 0.000234
-0.72%
$ 36,722 $ 38,513
Apr 10, 2025 $ 0.000236
+6.17%
$ 36,989 $ 26,417
Apr 9, 2025 $ 0.000222
-10.34%
$ 34,838 $ 18,338
Apr 8, 2025 $ 0.000247
+2.53%
$ 38,858 $ 6,565
Apr 7, 2025 $ 0.000241
-2.82%
$ 37,900 $ 1,498
Apr 6, 2025 $ 0.000248
-4.75%
$ 38,999 $ 3,264
Apr 5, 2025 $ 0.000261
+4.91%
$ 40,946 $ 3,106
Apr 4, 2025 $ 0.000249
+2.39%
$ 39,030 $ 1,803
Apr 3, 2025 $ 0.000243
+1.00%
$ 38,120 $ 1,932
Apr 2, 2025 $ 0.00024
+0.25%
$ 37,743 $ 1,572
Apr 1, 2025 $ 0.00024
+2.00%
$ 37,649 $ 1,794
Mar 31, 2025 $ 0.000235
+0.69%
$ 36,911 $ 840
Mar 30, 2025 $ 0.000234
+1.65%
$ 36,660 $ 575
Mar 29, 2025 $ 0.00023
+0.92%
$ 36,063 $ 437
Mar 28, 2025 $ 0.000228
+2.52%
$ 35,733 $ 785
Mar 27, 2025 $ 0.000222
+4.27%
$ 34,854 $ 1,991
Mar 26, 2025 $ 0.000213
-0.05%
$ 33,425 $ 1,544
Mar 25, 2025 $ 0.000191
-8.47%
$ 30,018 $ 829
Mar 24, 2025 $ 0.000209
+1.16%
$ 32,797 $ 539
Mar 23, 2025 $ 0.000207
+10.66%
$ 32,421 $ 232
Mar 22, 2025 $ 0.000187
-9.64%
$ 29,296 $ 16
Mar 21, 2025 $ 0.000178
-5.48%
$ 27,899 $ 297
Mar 20, 2025 $ 0.000205
+6.99%
$ 32,216 $ 2,672
Mar 19, 2025 $ 0.000192
+1.86%
$ 30,113 $ 3,485
Mar 18, 2025 $ 0.000188
-5.57%
$ 29,563 $ 211
Mar 17, 2025 $ 0.000199
+12.85%
$ 31,306 $ 3,020