Singularity Finance Historical Data

SFI Page 8
Download
Date Close Price change Market cap Trading volume
Jun 13, 2025 $ 0.0479
-4.75%
$ 23.97 million $ 304,312
Jun 12, 2025 $ 0.0503
-7.91%
$ 25.17 million $ 147,285
Jun 11, 2025 $ 0.0547
-4.04%
$ 27.33 million $ 174,361
Jun 10, 2025 $ 0.057
+40.12%
$ 28.48 million $ 1.27 million
Jun 9, 2025 $ 0.0407
-8.92%
$ 20.33 million $ 132,675
Jun 8, 2025 $ 0.0446
+7.31%
$ 22.32 million $ 137,965
Jun 7, 2025 $ 0.0416
-3.38%
$ 20.8 million $ 114,694
Jun 6, 2025 $ 0.0431
-2.60%
$ 21.53 million $ 155,672
Jun 5, 2025 $ 0.0442
+2.38%
$ 22.11 million $ 122,966
Jun 4, 2025 $ 0.0432
-0.60%
$ 21.59 million $ 164,738
Jun 3, 2025 $ 0.0434
-1.51%
$ 21.72 million $ 179,949
Jun 2, 2025 $ 0.0441
-4.29%
$ 22.06 million $ 183,068
Jun 1, 2025 $ 0.0479
+1.18%
$ 23.04 million $ 116,251
May 31, 2025 $ 0.0473
-1.56%
$ 23.65 million $ 169,491
May 30, 2025 $ 0.048
-4.24%
$ 24.02 million $ 165,780
May 29, 2025 $ 0.0502
+2.25%
$ 25.09 million $ 155,381
May 28, 2025 $ 0.0491
-3.26%
$ 24.54 million $ 119,067
May 27, 2025 $ 0.0507
+0.20%
$ 25.36 million $ 116,742
May 26, 2025 $ 0.0506
-0.36%
$ 25.31 million $ 104,914
May 25, 2025 $ 0.0508
-4.12%
$ 25.4 million $ 113,598
May 24, 2025 $ 0.053
+6.27%
$ 26.5 million $ 163,176
May 23, 2025 $ 0.0499
+2.87%
$ 24.93 million $ 159,068
May 22, 2025 $ 0.0485
+1.94%
$ 24.24 million $ 97,845
May 21, 2025 $ 0.0476
-1.82%
$ 23.78 million $ 121,853
May 20, 2025 $ 0.0484
+2.15%
$ 24.22 million $ 105,975
May 19, 2025 $ 0.0474
-4.69%
$ 23.71 million $ 107,866
May 18, 2025 $ 0.0498
+2.09%
$ 24.88 million $ 82,093
May 17, 2025 $ 0.0487
+4.61%
$ 24.37 million $ 106,785
May 16, 2025 $ 0.0466
-2.25%
$ 23.29 million $ 100,220
May 15, 2025 $ 0.0477
-4.70%
$ 23.83 million $ 88,204
May 14, 2025 $ 0.0536
-2.72%
$ 26.78 million $ 48,785
May 13, 2025 $ 0.0551
+6.70%
$ 27.57 million $ 45,990
May 12, 2025 $ 0.0508
+2.24%
$ 25.39 million $ 57,808
May 11, 2025 $ 0.0497
-12.04%
$ 24.83 million $ 87,308
May 10, 2025 $ 0.0561
+8.23%
$ 28.07 million $ 52,552
May 9, 2025 $ 0.0519
+2.31%
$ 25.94 million $ 56,059
May 8, 2025 $ 0.0507
+10.46%
$ 25.35 million $ 107,924
May 7, 2025 $ 0.0459
-12.41%
$ 22.95 million $ 117,949
May 6, 2025 $ 0.0524
+0.81%
$ 26.21 million $ 85,715
May 5, 2025 $ 0.0519
+4.92%
$ 25.94 million $ 32,542
May 4, 2025 $ 0.0496
-5.30%
$ 24.82 million $ 47,418
May 3, 2025 $ 0.0524
-5.79%
$ 26.21 million $ 48,048
May 2, 2025 $ 0.0558
+5.11%
$ 27.9 million $ 46,934
May 1, 2025 $ 0.057
+0.05%
$ 26.54 million $ 32,594
Apr 30, 2025 $ 0.0571
+0.42%
$ 28.56 million $ 42,178
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