Report issue
Single Finance SINGLE
28 Watchlists
DeFi
SINGLE Price
Historical Data for Single Finance
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
27 Apr | $ 0.000264 | $ 0.000264 | $ 0.000262 | $ 0.000263 | $ 0.000263 | -0.06% | $ 17,546 | -1.15% | $ 10,592 | +0.05% |
26 Apr | $ 0.000255 | $ 0.000271 | $ 0.000255 | $ 0.000261 | $ 0.000263 | +3.08% | $ 17,749 | +1.41% | $ 10,586 | +3.11% |
25 Apr | $ 0.000252 | $ 0.000258 | $ 0.000252 | $ 0.000254 | $ 0.000255 | +1.27% | $ 17,502 | +27.1% | $ 10,266 | +1.27% |
24 Apr | $ 0.000283 | $ 0.000283 | $ 0.000252 | $ 0.000268 | $ 0.000252 | -10.8% | $ 13,765 | -8.98% | $ 10,138 | -10.8% |
23 Apr | $ 0.000285 | $ 0.000294 | $ 0.000283 | $ 0.000286 | $ 0.000283 | -0.68% | $ 15,124 | -81.4% | $ 11,371 | -0.68% |
22 Apr | $ 0.000275 | $ 0.000285 | $ 0.000274 | $ 0.00028 | $ 0.000285 | +3.73% | $ 81,473 | +8.42% | $ 11,449 | +3.84% |
21 Apr | $ 0.00027 | $ 0.000275 | $ 0.000265 | $ 0.000271 | $ 0.000274 | +1.50% | $ 75,148 | +15.7% | $ 11,026 | +1.52% |
20 Apr | $ 0.000264 | $ 0.00027 | $ 0.000264 | $ 0.000267 | $ 0.00027 | +2.27% | $ 64,960 | -12% | $ 10,861 | +2.12% |
19 Apr | $ 0.000261 | $ 0.000265 | $ 0.000261 | $ 0.000263 | $ 0.000265 | +1.38% | $ 73,800 | -1.16% | $ 10,636 | +1.27% |
18 Apr | $ 0.000258 | $ 0.000263 | $ 0.000258 | $ 0.00026 | $ 0.000261 | +1.38% | $ 74,664 | +2.68% | $ 10,502 | +1.27% |
17 Apr | $ 0.000246 | $ 0.000272 | $ 0.000245 | $ 0.000255 | $ 0.000258 | +5.01% | $ 72,715 | -10.5% | $ 10,371 | +5.19% |
16 Apr | $ 0.00034 | $ 0.000362 | $ 0.00022 | $ 0.000292 | $ 0.000245 | -28% | $ 81,219 | +368.7% | $ 9,859 | -27.9% |
15 Apr | $ 0.000399 | $ 0.0004 | $ 0.000334 | $ 0.000368 | $ 0.00034 | -14.8% | $ 17,329 | -76.4% | $ 13,676 | -14.8% |
14 Apr | $ 0.00029 | $ 0.000401 | $ 0.000289 | $ 0.000345 | $ 0.000399 | +37.8% | $ 73,408 | +20.5% | $ 16,043 | +37.9% |
13 Apr | $ 0.000255 | $ 0.000299 | $ 0.000255 | $ 0.000275 | $ 0.000289 | +13.5% | $ 60,919 | -5.88% | $ 11,635 | +13.3% |
12 Apr | $ 0.000234 | $ 0.000255 | $ 0.000233 | $ 0.000245 | $ 0.000255 | +9.28% | $ 64,727 | +55.3% | $ 10,270 | +9.34% |
11 Apr | $ 0.000236 | $ 0.000236 | $ 0.000213 | $ 0.00023 | $ 0.000234 | -0.81% | $ 41,675 | +36.6% | $ 9,393 | -0.81% |
10 Apr | $ 0.000222 | $ 0.000236 | $ 0.000222 | $ 0.000229 | $ 0.000236 | +6.08% | $ 30,518 | +53.9% | $ 9,469 | +6.08% |
9 Apr | $ 0.000247 | $ 0.000249 | $ 0.000219 | $ 0.000234 | $ 0.000222 | -10.3% | $ 19,830 | +121.3% | $ 8,926 | -10.1% |
8 Apr | $ 0.000242 | $ 0.000249 | $ 0.000242 | $ 0.000245 | $ 0.000247 | +2.17% | $ 8,962 | +132.5% | $ 9,931 | +2.17% |
7 Apr | $ 0.000248 | $ 0.00025 | $ 0.000235 | $ 0.000244 | $ 0.000242 | -2.68% | $ 3,854 | -32% | $ 9,720 | -2.69% |
6 Apr | $ 0.00026 | $ 0.000266 | $ 0.000248 | $ 0.000256 | $ 0.000248 | -4.60% | $ 5,669 | +15.3% | $ 9,988 | -4.59% |
5 Apr | $ 0.000249 | $ 0.000261 | $ 0.000249 | $ 0.000255 | $ 0.00026 | +4.67% | $ 4,915 | +70.4% | $ 10,469 | +4.66% |
4 Apr | $ 0.000244 | $ 0.00025 | $ 0.000243 | $ 0.000247 | $ 0.000249 | +2.00% | $ 2,884 | -1.50% | $ 10,003 | +2.00% |
3 Apr | $ 0.00024 | $ 0.000244 | $ 0.00024 | $ 0.000242 | $ 0.000244 | +1.51% | $ 2,928 | +13.6% | $ 9,807 | +1.51% |
2 Apr | $ 0.00024 | $ 0.000243 | $ 0.000239 | $ 0.000241 | $ 0.00024 | +0.10% | $ 2,577 | -5.77% | $ 9,661 | +0.46% |
1 Apr | $ 0.000235 | $ 0.00024 | $ 0.000231 | $ 0.000236 | $ 0.000239 | +1.60% | $ 2,734 | +50.6% | $ 9,617 | +1.70% |
31 Mar | $ 0.000233 | $ 0.000236 | $ 0.000232 | $ 0.000234 | $ 0.000235 | +0.86% | $ 1,816 | +17.1% | $ 9,456 | +0.86% |
30 Mar | $ 0.00023 | $ 0.000235 | $ 0.00023 | $ 0.000232 | $ 0.000233 | +1.27% | $ 1,550 | -2.24% | $ 9,376 | +1.27% |
29 Mar | $ 0.000227 | $ 0.00023 | $ 0.000225 | $ 0.000228 | $ 0.00023 | +1.30% | $ 1,586 | -41% | $ 9,258 | +1.34% |
28 Mar | $ 0.000223 | $ 0.000227 | $ 0.000222 | $ 0.000225 | $ 0.000227 | +1.96% | $ 2,689 | -27.4% | $ 9,136 | +2.41% |
27 Mar | $ 0.000215 | $ 0.000223 | $ 0.000215 | $ 0.000218 | $ 0.000222 | +3.32% | $ 3,706 | 0% | $ 8,921 | 0% |
1 - 32 from 32
Show rows
50