Singularity Finance Historical Data

SFI Page 11
Download
Date Close Price change Market cap Trading volume
Apr 29, 2025 $0.055
-4.79%
$27.5 million $37,211
Apr 28, 2025 $0.0577
+4.44%
$28.86 million $33,455
Apr 27, 2025 $0.0553
+2.26%
$27.65 million $30,958
Apr 26, 2025 $0.0542
+7.96%
$27.08 million $35,062
Apr 25, 2025 $0.0505
+0.22%
$25.24 million $95,104
Apr 24, 2025 $0.0505
-6.39%
$25.23 million $59,103
Apr 23, 2025 $0.0539
-5.30%
$26.97 million $84,566
Apr 22, 2025 $0.057
+4.28%
$28.48 million $151,123
Apr 21, 2025 $0.0546
-0.88%
$27.31 million $158,192
Apr 20, 2025 $0.0551
+3.32%
$27.55 million $155,956
Apr 19, 2025 $0.0533
-2.32%
$26.67 million $144,985
Apr 18, 2025 $0.0546
-1.20%
$27.3 million $157,397
Apr 17, 2025 $0.0553
+0.59%
$27.63 million $204,502
Apr 16, 2025 $0.0549
-2.62%
$27.47 million $105,828
Apr 15, 2025 $0.0564
-1.80%
$28.21 million $71,068
Apr 14, 2025 $0.0575
+2.54%
$28.73 million $595,897
Apr 13, 2025 $0.0561
+0.41%
$28.05 million $1.07 million
Apr 12, 2025 $0.0559
-4.02%
$27.93 million $867,548
Apr 11, 2025 $0.0582
+9.58%
$29.1 million $1.38 million
Apr 10, 2025 $0.0531
-5.53%
$26.56 million $1.65 million
Apr 9, 2025 $0.0562
-0.33%
$28.11 million $2.71 million
Apr 8, 2025 $0.0564
+0.68%
$28.21 million $1.73 million
Apr 7, 2025 $0.056
+1.77%
$28.01 million $3.1 million
Apr 6, 2025 $0.0551
-10.08%
$27.53 million $1.25 million
Apr 5, 2025 $0.0612
-2.74%
$30.61 million $589,815
Apr 4, 2025 $0.0629
-2.54%
$31.47 million $1.47 million
Apr 3, 2025 $0.0646
-3.33%
$32.3 million $1.5 million
Apr 2, 2025 $0.0668
-4.61%
$33.41 million $1.65 million
Apr 1, 2025 $0.07
+14.04%
$35.01 million $1.18 million
Mar 31, 2025 $0.0614
-5.30%
$30.7 million $1.08 million
Mar 30, 2025 $0.0648
-6.04%
$32.42 million $528,859
Mar 29, 2025 $0.0695
+8.76%
$34.75 million $601,670
Mar 28, 2025 $0.0642
-13.35%
$32.08 million $1.58 million
Mar 27, 2025 $0.074
+7.93%
$37.02 million $2.56 million
Mar 26, 2025 $0.0687
-9.81%
$34.36 million $1.62 million
Mar 25, 2025 $0.0762
-3.13%
$38.1 million $3.85 million
Mar 24, 2025 $0.0786
+7.87%
$39.31 million $12.91 million
Mar 23, 2025 $0.0731
-0.26%
$36.57 million $27.28 million
Mar 22, 2025 $0.073
-0.07%
$36.52 million $6.13 million
Mar 21, 2025 $0.0731
-0.30%
$36.54 million $11.89 million
Mar 20, 2025 $0.0733
-1.61%
$36.65 million $16.91 million
Mar 19, 2025 $0.0745
+7.16%
$37.25 million $18.78 million
Mar 18, 2025 $0.0695
+0.32%
$34.76 million $14.38 million
Mar 17, 2025 $0.0693
-1.48%
$34.65 million $11.82 million
Mar 16, 2025 $0.0703
+0.44%
$35.17 million $7.33 million
Mar 15, 2025 $0.07
+2.32%
$35.02 million $5.35 million
Mar 14, 2025 $0.07
+2.88%
$34.98 million $30.89 million
Mar 13, 2025 $0.068
+7.46%
$34 million $70.31 million
Mar 12, 2025 $0.0633
+0.71%
$31.64 million $27.62 million
Mar 11, 2025 $0.0628
+0.37%
$31.42 million $34.6 million