Single Finance Historical Data

SINGLE
Download
Date Close Price change Market cap Trading volume
Apr 13 $ 0.000043
-5.98%
$ 7,054 $ 46,343
Apr 13 $ 0.000043
-5.98%
$ 7,054 $ 46,343
Apr 6 $ 0.0000683
+90.49%
$ 7,182 $ 85,930
Apr 6 $ 0.0000683
+90.49%
$ 7,182 $ 85,930
Mar 30 $ 0.0000358
+0.82%
$ 5,628 $ 64,754
Mar 23 $ 0.0000356
-1.06%
$ 5,583 $ 63,574
Mar 16 $ 0.0000359
-2.07%
$ 5,643 $ 65,825
Mar 16 $ 0.0000359
-2.07%
$ 5,643 $ 65,825
Mar 9 $ 0.0000367
+1.55%
$ 5,762 $ 64,934
Mar 2 $ 0.0000361
-0.02%
$ 5,674 $ 53,717
Feb 23 $ 0.0000361
+0.20%
$ 5,666 $ 61,999
Feb 16 $ 0.0000357
-6.26%
$ 5,655 $ 54,765
Feb 9 $ 0.0000381
-8.90%
$ 5,973 $ 55,920
Feb 2 $ 0.0000421
-1.00%
$ 6,564 $ 90,300
Jan 26 $ 0.0000426
-1.15%
$ 6,684 $ 71,831
Jan 19 $ 0.000044
-5.07%
$ 6,761 $ 77,795
Jan 12 $ 0.0000464
-28.21%
$ 7,276 $ 82,754
Jan 5 $ 0.0000644
-2.19%
$ 10,144 $ 74,375
Dec 29 $ 0.0000658
+0.48%
$ 10,253 $ 71,613
Dec 22 $ 0.0000654
-0.30%
$ 10,283 $ 71,171
Dec 15 $ 0.0000662
-10.71%
$ 10,292 $ 27,790
Dec 8 $ 0.0000793
-5.25%
$ 11,650 $ 1,577
Dec 1 $ 0.0000857
-12.27%
$ 13,132 $ 47,742
Nov 24 $ 0.0000976
+0.86%
$ 15,335 $ 1,846
Nov 17 $ 0.0000955
+19.21%
$ 15,192 $ 5,767
Nov 10 $ 0.0000743
-55.37%
$ 12,575 $ 22,743
Nov 3 $ 0.000161
+0.80%
$ 26,128 $ 2,104
Oct 27 $ 0.000143
-2.29%
$ 22,728 $ 977
Oct 20 $ 0.000144
-0.62%
$ 22,994 $ 1,216
Oct 13 $ 0.000141
-13.25%
$ 22,783 $ 6,800
Oct 6 $ 0.000159
-11.85%
$ 25,561 $ 3,190
Sep 29 $ 0.000177
+3.08%
$ 28,309 $ 990
Sep 22 $ 0.00018
-2.19%
$ 26,960 $ 952
Sep 15 $ 0.000185
-1.42%
$ 28,828 $ 1,665
Sep 8 $ 0.000184
+5.32%
$ 29,424 $ 9,568
Sep 1 $ 0.000182
+3.17%
$ 27,393 $ 2,245
Aug 25 $ 0.000174
+15.46%
$ 27,632 $ 7,704
Aug 18 $ 0.000149
-5.84%
$ 23,726 $ 5,343
Aug 11 $ 0.000159
-34.38%
$ 24,911 $ 56,589
Aug 4 $ 0.000242
+10.83%
$ 37,966 $ 310,606
Jul 28 $ 0.000218
+2.06%
$ 34,258 $ 562,151
Jul 21 $ 0.000211
+19.21%
$ 33,552 $ 469,389
Jul 14 $ 0.000172
+12.98%
$ 27,806 $ 472,622
Jul 7 $ 0.000159
-9.22%
$ 23,959 $ 463,910
Jun 30 $ 0.000212
-33.21%
$ 27,568 $ 337,122
Jun 23 $ 0.000324
+8.35%
$ 49,863 $ 306,237
Jun 16 $ 0.000304
-36.37%
$ 47,053 $ 485,078
Jun 9 $ 0.000463
+24.82%
$ 76,239 $ 566,928
Jun 2 $ 0.000372
+8.96%
$ 58,263 $ 566,159
May 26 $ 0.000341
+5.34%
$ 53,584 $ 525,479
Download