Single Finance Historical Data

SINGLE Page 9
Download
Date Close Price change Market cap Trading volume
Jun 14, 2025 $ 0.000463
+3.58%
$ 72,722 $ 105,134
Jun 13, 2025 $ 0.000447
+1.41%
$ 70,210 $ 92,401
Jun 12, 2025 $ 0.000441
+2.13%
$ 69,237 $ 107,719
Jun 11, 2025 $ 0.000432
+13.30%
$ 67,824 $ 100,483
Jun 10, 2025 $ 0.000381
-0.03%
$ 59,864 $ 89,277
Jun 9, 2025 $ 0.000381
+2.75%
$ 59,864 $ 71,913
Jun 8, 2025 $ 0.000371
-0.32%
$ 58,263 $ 100,098
Jun 7, 2025 $ 0.000372
+1.03%
$ 58,404 $ 101,118
Jun 6, 2025 $ 0.000368
+6.14%
$ 57,807 $ 95,988
Jun 5, 2025 $ 0.000347
+0.41%
$ 54,448 $ 86,206
Jun 4, 2025 $ 0.000346
-0.26%
$ 54,275 $ 95,949
Jun 3, 2025 $ 0.000347
+0.87%
$ 54,416 $ 94,640
Jun 2, 2025 $ 0.000344
+0.64%
$ 53,945 $ 92,257
Jun 1, 2025 $ 0.000341
-0.44%
$ 53,584 $ 7,643
May 31, 2025 $ 0.000343
+2.51%
$ 53,820 $ 76,454
May 30, 2025 $ 0.000334
+1.83%
$ 52,501 $ 82,446
May 29, 2025 $ 0.000328
+1.05%
$ 51,559 $ 76,732
May 28, 2025 $ 0.000325
+0.00%
$ 51,025 $ 97,225
May 27, 2025 $ 0.000325
-1.25%
$ 51,025 $ 93,734
May 26, 2025 $ 0.000329
+1.54%
$ 51,653 $ 91,245
May 25, 2025 $ 0.000324
+0.81%
$ 50,868 $ 93,218
May 24, 2025 $ 0.000321
+0.59%
$ 50,460 $ 88,780
May 23, 2025 $ 0.000319
-0.75%
$ 50,161 $ 55,206
May 22, 2025 $ 0.000322
+1.51%
$ 50,538 $ 25,061
May 21, 2025 $ 0.000317
+3.53%
$ 49,785 $ 25,980
May 20, 2025 $ 0.000306
-0.13%
$ 48,089 $ 25,380
May 19, 2025 $ 0.000307
+4.68%
$ 48,152 $ 25,215
May 18, 2025 $ 0.000293
-3.75%
$ 46,001 $ 23,836
May 17, 2025 $ 0.000304
+1.64%
$ 47,791 $ 20,234
May 16, 2025 $ 0.000367
+0.11%
$ 57,650 $ 25,891
May 15, 2025 $ 0.000367
+0.12%
$ 57,588 $ 24,695
May 14, 2025 $ 0.000366
+4.39%
$ 57,502 $ 25,977
May 13, 2025 $ 0.000351
+2.23%
$ 55,085 $ 20,796
May 12, 2025 $ 0.000343
+0.33%
$ 53,884 $ 16,404
May 11, 2025 $ 0.000342
+0.18%
$ 53,716 $ 12,481
May 10, 2025 $ 0.000341
+1.75%
$ 53,597 $ 13,418
May 9, 2025 $ 0.000335
+2.01%
$ 52,663 $ 17,308
May 8, 2025 $ 0.000329
-0.15%
$ 51,629 $ 24,825
May 7, 2025 $ 0.000329
+3.07%
$ 51,715 $ 18,001
May 6, 2025 $ 0.00032
+0.90%
$ 50,184 $ 17,969
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