Single Finance Historical Data

SINGLE Page 9
Download
Date Close Price change Market cap Trading volume
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
Jun 24, 2025 $0.000308
+1.51%
$48,419 $49,539
Jun 23, 2025 $0.000304
+1.40%
$47,681 $54,515
Jun 22, 2025 $0.0003
-1.41%
$47,053 $54,032
Jun 21, 2025 $0.000304
+1.27%
$47,681 $68,834
Jun 20, 2025 $0.0003
-0.07%
$47,084 $40,719
Jun 19, 2025 $0.0003
+0.20%
$47,116 $72,696