Singularity Finance Historical Data

SFI Page 5
Download
Date Close Price change Market cap Trading volume
Sep 24, 2025 $ 0.0305
+0.40%
$ 15.35 million $ 269,066
Sep 23, 2025 $ 0.0303
-0.20%
$ 15.18 million $ 271,206
Sep 22, 2025 $ 0.0303
-4.63%
$ 15.15 million $ 294,064
Sep 21, 2025 $ 0.0319
-0.75%
$ 15.88 million $ 287,319
Sep 20, 2025 $ 0.0321
+0.01%
$ 16.03 million $ 296,430
Sep 19, 2025 $ 0.0321
-1.50%
$ 16.01 million $ 282,596
Sep 18, 2025 $ 0.0325
-0.35%
$ 16.27 million $ 296,388
Sep 17, 2025 $ 0.0324
-0.04%
$ 16.27 million $ 304,203
Sep 16, 2025 $ 0.0325
-0.26%
$ 16.25 million $ 314,213
Sep 15, 2025 $ 0.0325
+0.05%
$ 16.32 million $ 300,662
Sep 14, 2025 $ 0.0326
-0.66%
$ 16.25 million $ 307,443
Sep 13, 2025 $ 0.0321
+1.24%
$ 16.03 million $ 255,033
Sep 12, 2025 $ 0.0317
-0.08%
$ 15.81 million $ 348,796
Sep 11, 2025 $ 0.0317
-5.67%
$ 15.84 million $ 334,712
Sep 10, 2025 $ 0.0337
-0.71%
$ 16.86 million $ 322,354
Sep 9, 2025 $ 0.034
-1.55%
$ 16.98 million $ 298,989
Sep 8, 2025 $ 0.0345
+3.78%
$ 17.26 million $ 305,008
Sep 7, 2025 $ 0.0333
-2.96%
$ 16.64 million $ 289,400
Sep 6, 2025 $ 0.0342
+2.20%
$ 17.11 million $ 291,224
Sep 5, 2025 $ 0.0334
-6.50%
$ 16.69 million $ 308,327
Sep 4, 2025 $ 0.0347
+2.74%
$ 17.82 million $ 294,525
Sep 3, 2025 $ 0.0339
-1.52%
$ 16.88 million $ 293,045
Sep 2, 2025 $ 0.0346
-3.53%
$ 17.21 million $ 318,885
Sep 1, 2025 $ 0.0358
+0.68%
$ 17.88 million $ 307,358
Aug 31, 2025 $ 0.036
-4.81%
$ 17.79 million $ 308,724
Aug 30, 2025 $ 0.0376
+1.95%
$ 18.85 million $ 335,739
Aug 29, 2025 $ 0.0369
+11.59%
$ 18.46 million $ 355,894
Aug 28, 2025 $ 0.033
-7.09%
$ 16.54 million $ 349,869
Aug 27, 2025 $ 0.0356
+1.13%
$ 17.79 million $ 336,987
Aug 26, 2025 $ 0.0366
+2.32%
$ 17.58 million $ 343,895
Aug 25, 2025 $ 0.0358
-6.54%
$ 17.89 million $ 318,202
Aug 24, 2025 $ 0.0371
+0.08%
$ 19.16 million $ 277,607
Aug 23, 2025 $ 0.0371
-2.09%
$ 18.56 million $ 272,408
Aug 22, 2025 $ 0.0379
+4.59%
$ 18.95 million $ 278,189
Aug 21, 2025 $ 0.0365
-1.05%
$ 18.06 million $ 264,224
Aug 20, 2025 $ 0.0369
+0.88%
$ 18.33 million $ 274,247
Aug 19, 2025 $ 0.0355
-3.95%
$ 18.37 million $ 277,633
Aug 18, 2025 $ 0.0369
-4.60%
$ 18.44 million $ 272,758
Aug 17, 2025 $ 0.0387
+5.36%
$ 19.35 million $ 275,370
Aug 16, 2025 $ 0.0367
-2.16%
$ 18.36 million $ 267,322
Aug 15, 2025 $ 0.0376
-0.29%
$ 18.79 million $ 274,292
Aug 14, 2025 $ 0.0378
-5.73%
$ 18.85 million $ 267,215
Aug 13, 2025 $ 0.0401
+1.76%
$ 20.07 million $ 398,505
Aug 12, 2025 $ 0.0394
+1.13%
$ 19.72 million $ 359,193
Aug 11, 2025 $ 0.0396
-5.54%
$ 19.78 million $ 304,246
Aug 10, 2025 $ 0.0418
+5.03%
$ 20.91 million $ 348,955
Aug 9, 2025 $ 0.0398
-1.74%
$ 19.92 million $ 373,702
Aug 8, 2025 $ 0.0405
+0.70%
$ 20.3 million $ 279,852
Aug 7, 2025 $ 0.0403
+2.83%
$ 20.14 million $ 280,203
Aug 6, 2025 $ 0.0392
+1.67%
$ 19.59 million $ 324,624