Singularity Finance Historical Data

SFI Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.048
-4.24%
$ 24.02 million $ 165,780
May 29, 2025 $ 0.0502
+2.25%
$ 25.09 million $ 155,381
May 28, 2025 $ 0.0491
-3.26%
$ 24.54 million $ 119,067
May 27, 2025 $ 0.0507
+0.20%
$ 25.36 million $ 116,742
May 26, 2025 $ 0.0506
-0.36%
$ 25.31 million $ 104,914
May 25, 2025 $ 0.0508
-4.12%
$ 25.4 million $ 113,598
May 24, 2025 $ 0.053
+6.27%
$ 26.5 million $ 163,176
May 23, 2025 $ 0.0499
+2.87%
$ 24.93 million $ 159,068
May 22, 2025 $ 0.0485
+1.94%
$ 24.24 million $ 97,845
May 21, 2025 $ 0.0476
-1.82%
$ 23.78 million $ 121,853
May 20, 2025 $ 0.0484
+2.15%
$ 24.22 million $ 105,975
May 19, 2025 $ 0.0474
-4.69%
$ 23.71 million $ 107,866
May 18, 2025 $ 0.0498
+2.09%
$ 24.88 million $ 82,093
May 17, 2025 $ 0.0487
+4.61%
$ 24.37 million $ 106,785
May 16, 2025 $ 0.0466
-2.25%
$ 23.29 million $ 100,220
May 15, 2025 $ 0.0477
-4.70%
$ 23.83 million $ 88,204
May 14, 2025 $ 0.0536
-2.72%
$ 26.78 million $ 48,785
May 13, 2025 $ 0.0551
+6.70%
$ 27.57 million $ 45,990
May 12, 2025 $ 0.0508
+2.24%
$ 25.39 million $ 57,808
May 11, 2025 $ 0.0497
-12.04%
$ 24.83 million $ 87,308
May 10, 2025 $ 0.0561
+8.23%
$ 28.07 million $ 52,552
May 9, 2025 $ 0.0519
+2.31%
$ 25.94 million $ 56,059
May 8, 2025 $ 0.0507
+10.46%
$ 25.35 million $ 107,924
May 7, 2025 $ 0.0459
-12.41%
$ 22.95 million $ 117,949
May 6, 2025 $ 0.0524
+0.81%
$ 26.21 million $ 85,715
May 5, 2025 $ 0.0519
+4.92%
$ 25.94 million $ 32,542
May 4, 2025 $ 0.0496
-5.30%
$ 24.82 million $ 47,418
May 3, 2025 $ 0.0524
-5.79%
$ 26.21 million $ 48,048
May 2, 2025 $ 0.0558
+5.11%
$ 27.9 million $ 46,934
May 1, 2025 $ 0.057
+0.05%
$ 26.54 million $ 32,594
Apr 30, 2025 $ 0.0571
+0.42%
$ 28.56 million $ 42,178
Apr 29, 2025 $ 0.055
-4.79%
$ 27.5 million $ 37,211
Apr 28, 2025 $ 0.0577
+4.44%
$ 28.86 million $ 33,455
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