Single Finance Historical Data

SINGLE Page 30
Download
Date Close Price change Market cap Trading volume
Apr 9, 10 AM $ 0.000057
-4.33%
$ 8,953 $ 20,912
Apr 9, 9 AM $ 0.0000596
+8.76%
$ 9,358 $ 19,863
Apr 9, 8 AM $ 0.0000548
+2.27%
$ 8,605 $ 16,920
Apr 9, 7 AM $ 0.0000536
+9.54%
$ 8,413 $ 16,486
Apr 9, 6 AM $ 0.0000476
-9.90%
$ 7,477 $ 16,078
Apr 9, 5 AM $ 0.0000529
+10.15%
$ 8,298 $ 15,436
Apr 9, 4 AM $ 0.000048
-0.78%
$ 7,534 $ 14,570
Apr 9, 3 AM $ 0.000048
+0.02%
$ 7,534 $ 14,466
Apr 9, 2 AM $ 0.000048
+0.00%
$ 7,533 $ 14,442
Apr 9, 1 AM $ 0.000048
+0.00%
$ 7,533 $ 14,491
Apr 9, 12 AM $ 0.000048
+0.28%
$ 7,533 $ 14,478
Apr 8, 11 PM $ 0.0000479
-0.37%
$ 7,512 $ 14,359
Apr 8, 10 PM $ 0.000048
+0.00%
$ 7,540 $ 13,652
Apr 8, 9 PM $ 0.000048
+19.05%
$ 7,540 $ 13,700
Apr 8, 8 PM $ 0.0000403
+0.54%
$ 6,334 $ 12,261
Apr 8, 7 PM $ 0.0000401
+0.03%
$ 6,300 $ 12,085
Apr 8, 6 PM $ 0.0000401
-0.01%
$ 6,298 $ 12,068
Apr 8, 5 PM $ 0.0000401
+1.26%
$ 6,299 $ 11,897
Apr 8, 4 PM $ 0.0000396
-1.32%
$ 6,220 $ 11,583
Apr 8, 3 PM $ 0.000039
+8.02%
$ 6,129 $ 11,225
Apr 8, 2 PM $ 0.0000361
-0.03%
$ 5,674 $ 9,118
Apr 8, 1 PM $ 0.0000361
+0.47%
$ 5,676 $ 9,220
Apr 8, 12 PM $ 0.000036
+0.31%
$ 5,649 $ 9,101
Apr 8, 11 AM $ 0.0000359
+0.00%
$ 5,632 $ 9,014
Apr 8, 10 AM $ 0.0000359
+0.00%
$ 5,632 $ 8,997
Apr 8, 9 AM $ 0.0000359
+0.76%
$ 5,632 $ 9,131
Apr 8, 8 AM $ 0.0000356
+0.00%
$ 5,589 $ 9,171
Apr 8, 7 AM $ 0.0000356
+0.00%
$ 5,589 $ 9,166
Apr 8, 6 AM $ 0.0000356
-0.75%
$ 5,589 $ 9,141
Apr 8, 5 AM $ 0.0000359
+0.76%
$ 5,632 $ 9,065
Apr 8, 4 AM $ 0.0000356
+0.00%
$ 5,589 $ 9,087
Apr 8, 3 AM $ 0.0000356
+0.00%
$ 5,589 $ 9,115
Apr 8, 2 AM $ 0.0000356
+0.00%
$ 5,589 $ 9,146
Apr 8, 1 AM $ 0.0000359
+0.76%
$ 5,632 $ 9,138
Apr 8, 12 AM $ 0.0000356
-0.75%
$ 5,589 $ 9,147
Apr 7, 11 PM $ 0.0000359
+0.00%
$ 5,632 $ 9,247
Apr 7, 10 PM $ 0.0000359
+0.00%
$ 5,632 $ 9,312
Apr 7, 9 PM $ 0.0000359
+0.00%
$ 5,632 $ 9,327
Apr 7, 8 PM $ 0.0000356
+0.00%
$ 5,589 $ 9,299
Apr 7, 7 PM $ 0.0000356
-0.75%
$ 5,589 $ 9,280
Apr 7, 6 PM $ 0.0000359
+0.00%
$ 5,632 $ 9,257
Apr 7, 5 PM $ 0.0000359
+0.00%
$ 5,632 $ 9,342
Apr 7, 4 PM $ 0.0000359
+0.00%
$ 5,632 $ 9,358
Apr 7, 3 PM $ 0.0000359
+0.00%
$ 5,632 $ 9,304
Apr 7, 2 PM $ 0.0000359
+0.76%
$ 5,632 $ 9,325
Apr 7, 1 PM $ 0.0000356
-0.75%
$ 5,589 $ 9,274
Apr 7, 12 PM $ 0.0000359
+0.76%
$ 5,632 $ 9,263
Apr 7, 11 AM $ 0.0000356
-0.75%
$ 5,589 $ 9,198
Apr 7, 10 AM $ 0.0000359
+0.76%
$ 5,632 $ 9,166
Apr 7, 9 AM $ 0.0000356
-0.75%
$ 5,589 $ 9,072