Singularity Finance Historical Data

SFI
Download
Date Close Price change Market cap Trading volume
Mar 30 $ 0.00526
-16.14%
$ 2.59 million $ 787,348
Mar 23 $ 0.0061
+4.89%
$ 3.14 million $ 1 million
Mar 16 $ 0.00581
-3.94%
$ 2.9 million $ 1.11 million
Mar 16 $ 0.00581
-3.94%
$ 2.91 million $ 1.11 million
Mar 9 $ 0.00604
-12.70%
$ 3.02 million $ 991,000
Mar 2 $ 0.00689
+1.08%
$ 3.46 million $ 803,475
Feb 23 $ 0.00681
-1.33%
$ 3.41 million $ 1 million
Feb 16 $ 0.00696
+5.22%
$ 3.45 million $ 909,823
Feb 9 $ 0.00665
-9.29%
$ 3.31 million $ 923,012
Feb 2 $ 0.00733
-7.27%
$ 3.66 million $ 1.15 million
Jan 26 $ 0.00803
-17.54%
$ 3.96 million $ 945,547
Jan 19 $ 0.00984
-4.32%
$ 4.87 million $ 1.07 million
Jan 12 $ 0.0106
-6.38%
$ 5.15 million $ 1.15 million
Jan 5 $ 0.0116
+15.13%
$ 5.65 million $ 1.14 million
Dec 29 $ 0.00945
+1.98%
$ 5.05 million $ 1.18 million
Dec 22 $ 0.00938
-5.73%
$ 4.64 million $ 1.3 million
Dec 15 $ 0.00977
-5.16%
$ 4.97 million $ 1.33 million
Dec 8 $ 0.0102
-7.74%
$ 5.15 million $ 1.2 million
Dec 1 $ 0.0109
-3.96%
$ 5.53 million $ 1.25 million
Nov 24 $ 0.0113
-1.84%
$ 5.67 million $ 1.35 million
Nov 17 $ 0.011
-12.55%
$ 5.75 million $ 1.41 million
Nov 10 $ 0.0133
+0.94%
$ 6.27 million $ 1.98 million
Nov 3 $ 0.0128
-14.41%
$ 6.7 million $ 1.99 million
Oct 27 $ 0.0158
-19.04%
$ 7.46 million $ 1.17 million
Oct 20 $ 0.0195
+0.57%
$ 9.92 million $ 1.9 million
Oct 13 $ 0.0191
-20.12%
$ 9.68 million $ 1.82 million
Oct 6 $ 0.0219
-19.92%
$ 11.94 million $ 1.11 million
Sep 29 $ 0.0296
+3.45%
$ 13.69 million $ 1.75 million
Sep 22 $ 0.0269
-15.27%
$ 14.32 million $ 1.49 million
Sep 15 $ 0.0321
-1.21%
$ 15.88 million $ 1.79 million
Sep 8 $ 0.0321
-3.62%
$ 16.25 million $ 1.86 million
Sep 1 $ 0.0342
-3.94%
$ 16.64 million $ 1.81 million
Aug 25 $ 0.0376
-1.73%
$ 17.79 million $ 2.04 million
Aug 18 $ 0.0371
-4.13%
$ 19.16 million $ 1.64 million
Aug 11 $ 0.0387
-7.61%
$ 19.35 million $ 2.15 million
Aug 4 $ 0.0398
-1.13%
$ 20.91 million $ 2.03 million
Jul 28 $ 0.0399
-7.48%
$ 20.1 million $ 1.86 million
Jul 21 $ 0.0423
-4.71%
$ 21.55 million $ 1.15 million
Jul 14 $ 0.0425
+17.63%
$ 22.17 million $ 1.52 million
Jul 7 $ 0.036
-11.17%
$ 18.11 million $ 1.47 million
Jun 30 $ 0.0404
-4.97%
$ 20.24 million $ 879,956
Jun 23 $ 0.0417
-1.04%
$ 21.26 million $ 635,364
Jun 16 $ 0.0443
-7.00%
$ 21.05 million $ 1 million
Jun 9 $ 0.0469
+5.11%
$ 23.8 million $ 2.21 million
Jun 2 $ 0.0416
-9.72%
$ 22.32 million $ 921,087
May 26 $ 0.0479
-5.81%
$ 23.04 million $ 947,627
May 19 $ 0.053
+6.51%
$ 25.4 million $ 755,783
May 12 $ 0.0487
-1.88%
$ 24.88 million $ 447,792
May 5 $ 0.0561
+13.53%
$ 24.83 million $ 452,742
Apr 28 $ 0.0524
-5.16%
$ 24.82 million $ 240,419
Download