Single Finance Historical Data

SINGLE Page 27
Download
Date Close Price change Market cap Trading volume
Apr 15, 1 PM $ 0.0000446
-0.09%
$ 7,004 $ 9,023
Apr 15, 12 PM $ 0.0000446
+0.02%
$ 7,010 $ 9,055
Apr 15, 11 AM $ 0.0000446
+0.00%
$ 7,008 $ 9,124
Apr 15, 10 AM $ 0.0000446
-0.02%
$ 7,008 $ 9,099
Apr 15, 9 AM $ 0.0000446
+0.09%
$ 7,010 $ 9,137
Apr 15, 8 AM $ 0.0000446
+0.00%
$ 7,004 $ 9,097
Apr 15, 7 AM $ 0.0000446
-0.09%
$ 7,004 $ 9,116
Apr 15, 6 AM $ 0.0000446
+0.09%
$ 7,010 $ 9,178
Apr 15, 5 AM $ 0.0000446
-0.11%
$ 7,004 $ 9,242
Apr 15, 4 AM $ 0.0000447
+0.11%
$ 7,012 $ 9,194
Apr 15, 3 AM $ 0.0000446
-0.11%
$ 7,004 $ 9,096
Apr 15, 2 AM $ 0.0000447
-0.02%
$ 7,012 $ 9,022
Apr 15, 1 AM $ 0.0000447
+0.00%
$ 7,013 $ 8,906
Apr 15, 12 AM $ 0.0000447
+0.00%
$ 7,013 $ 9,058
Apr 14, 11 PM $ 0.0000447
-0.02%
$ 7,013 $ 9,092
Apr 14, 10 PM $ 0.0000447
+0.16%
$ 7,015 $ 9,278
Apr 14, 9 PM $ 0.0000446
-0.16%
$ 7,004 $ 9,382
Apr 14, 8 PM $ 0.0000447
+0.16%
$ 7,015 $ 9,372
Apr 14, 7 PM $ 0.0000446
-0.18%
$ 7,004 $ 9,380
Apr 14, 6 PM $ 0.0000447
+0.00%
$ 7,016 $ 9,391
Apr 14, 5 PM $ 0.0000446
+0.00%
$ 7,004 $ 9,337
Apr 14, 4 PM $ 0.0000446
+0.00%
$ 7,004 $ 9,384
Apr 14, 3 PM $ 0.0000446
-0.20%
$ 7,004 $ 9,350
Apr 14, 2 PM $ 0.0000447
+0.20%
$ 7,018 $ 9,643
Apr 14, 1 PM $ 0.0000446
+0.01%
$ 7,004 $ 9,657
Apr 14, 12 PM $ 0.0000446
-0.26%
$ 7,003 $ 9,672
Apr 14, 11 AM $ 0.0000447
+0.29%
$ 7,021 $ 10,399
Apr 14, 10 AM $ 0.0000446
-0.27%
$ 7,001 $ 10,464
Apr 14, 9 AM $ 0.0000447
-0.10%
$ 7,020 $ 10,529
Apr 14, 8 AM $ 0.0000448
+0.38%
$ 7,027 $ 10,512
Apr 14, 7 AM $ 0.0000446
-0.50%
$ 7,001 $ 10,434
Apr 14, 6 AM $ 0.0000448
+0.50%
$ 7,036 $ 10,384
Apr 14, 5 AM $ 0.0000446
-0.59%
$ 7,000 $ 10,392
Apr 14, 4 AM $ 0.0000449
+0.59%
$ 7,042 $ 10,381
Apr 14, 3 AM $ 0.0000446
+0.01%
$ 7,001 $ 10,734
Apr 14, 2 AM $ 0.0000446
+0.03%
$ 7,000 $ 10,943
Apr 14, 1 AM $ 0.0000446
+0.01%
$ 6,998 $ 11,082
Apr 14, 12 AM $ 0.0000446
-0.94%
$ 6,997 $ 11,005
Apr 13, 11 PM $ 0.000045
+0.96%
$ 7,063 $ 11,751
Apr 13, 10 PM $ 0.0000446
-0.09%
$ 6,996 $ 11,687
Apr 13, 9 PM $ 0.0000446
+0.14%
$ 7,003 $ 11,699
Apr 13, 8 PM $ 0.0000445
-0.72%
$ 6,993 $ 13,969
Apr 13, 7 PM $ 0.0000449
+0.23%
$ 7,044 $ 14,384
Apr 13, 6 PM $ 0.0000448
+0.54%
$ 7,028 $ 18,109
Apr 13, 5 PM $ 0.0000445
-1.28%
$ 6,990 $ 19,208
Apr 13, 4 PM $ 0.0000451
+1.42%
$ 7,081 $ 20,177
Apr 13, 3 PM $ 0.0000445
-0.37%
$ 6,982 $ 22,023
Apr 13, 2 PM $ 0.0000446
-0.30%
$ 7,007 $ 22,186
Apr 13, 1 PM $ 0.0000448
-1.20%
$ 7,028 $ 18,284
Apr 13, 12 PM $ 0.0000453
+0.48%
$ 7,114 $ 19,719