Single Finance(SINGLE)Today
$0.000164
1 years ago
$0.000556
2 years ago
$0.001941
3 years ago
$0.006821
Single Finance Price History
(SINGLE)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.000162 | $0.000163 | $0.000154 | $0.000163 | $16,704.12 |
2025-09-01 | $0.000171 | $0.000178 | $0.000160 | $0.000162 | $17,127.81 |
2025-08-31 | $0.000174 | $0.000174 | $0.000170 | $0.000171 | $17,441.90 |
2025-08-30 | $0.000174 | $0.000176 | $0.000167 | $0.000174 | $18,191.99 |
2025-08-29 | $0.000189 | $0.000190 | $0.000169 | $0.000174 | $18,798.37 |
2025-08-28 | $0.000179 | $0.000191 | $0.000171 | $0.000189 | $20,461.06 |
2025-08-27 | $0.000153 | $0.000182 | $0.000154 | $0.000179 | $19,685.16 |
2025-08-26 | $0.000150 | $0.000157 | $0.000148 | $0.000153 | $11,311.81 |
2025-08-25 | $0.000146 | $0.000151 | $0.000146 | $0.000150 | $13,624.58 |
2025-08-24 | $0.000144 | $0.000146 | $0.000140 | $0.000146 | $18,194.29 |
2025-08-23 | $0.000143 | $0.000155 | $0.000141 | $0.000143 | $15,829.66 |
2025-08-22 | $0.000140 | $0.000147 | $0.000142 | $0.000143 | $20,766.95 |
2025-08-21 | $0.000140 | $0.000147 | $0.000139 | $0.000140 | $19,349.38 |
2025-08-20 | $0.000147 | $0.000149 | $0.000139 | $0.000140 | $22,577.90 |
2025-08-19 | $0.000133 | $0.000149 | $0.000133 | $0.000147 | $23,691.17 |
2025-08-18 | $0.000148 | $0.000162 | $0.000127 | $0.000133 | $22,530.66 |
2025-08-17 | $0.000217 | $0.000212 | $0.000147 | $0.000148 | $52,356.97 |
2025-08-16 | $0.000181 | $0.000224 | $0.000180 | $0.000217 | $18,815.27 |
2025-08-15 | $0.000203 | $0.000203 | $0.000180 | $0.000181 | $9,312.569 |
2025-08-14 | $0.000228 | $0.000231 | $0.000200 | $0.000203 | $12,531.15 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Single Finance(SINGLE)
