Singularity Finance Historical Data

SFI Page 8
Download
Date Close Price change Market cap Trading volume
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
Mar 10, 2025 $ 0.0626
-6.43%
$ 31.3 million $ 28.02 million
Mar 9, 2025 $ 0.0669
-2.49%
$ 33.45 million $ 24.85 million