Single Finance Historical Data - SINGLEUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Single Finance (Cryptocurrency:SINGLEUST)
Single Finance (Cryptocurrency:SINGLEUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Single Finance	SINGLEUST	Crypto	0	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000100	0.09%	0.001077	0.001069	0.001085

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.001076	0.001078	0.001074	0.001076	0.000941 - 0.004444

Exchange	Last Trade	Size	Trade Price	Currency
GATE	01:23:28	20,160.82	0.001077	UST

Price x Volume	Volume	Base Symbol	Related Pairs
3,564.49	3,311,698.09	SINGLE

SINGLEUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00113	0.0015	0.001055	12,447,169.61	-0.000053	-4.69%
1 Month	0.001396	0.001529	0.000979	12,250,195.29	-0.000319	-22.85%
3 Months	0.001231	0.004444	0.000979	14,165,881.15	-0.000154	-12.51%
6 Months	0.002205	0.004444	0.000979	13,602,546.92	-0.001128	-51.16%
1 Year	0.003471	0.004444	0.000941	10,747,456.66	-0.002394	-68.97%
3 Years	0.125802	0.20941	0.000941	6,134,371.71	-0.124725	-99.14%
5 Years	0.125802	0.20941	0.000941	6,134,371.71	-0.124725	-99.14%

SINGLEUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 08 2024	0.001076	-0.000041	-3.67%	0.001117	0.001119	0.001055	12,861,162.00
May 07 2024	0.001117	-0.00000100	-0.09%	0.001118	0.00112	0.001116	12,182,861.00
May 06 2024	0.001118	-0.000048	-4.12%	0.001166	0.001168	0.001116	14,804,842.00
May 05 2024	0.001166	-0.000025	-2.10%	0.001191	0.001196	0.001147	12,199,353.00
May 04 2024	0.001191	-0.000117	-8.94%	0.001308	0.00131	0.001188	11,452,737.00
May 03 2024	0.001308	0.000146	12.56%	0.001162	0.0015	0.001158	11,730,634.00
May 02 2024	0.001162	0.000032	2.83%	0.00113	0.001198	0.001124	11,898,595.00
May 01 2024	0.00113	-0.000047	-3.99%	0.001177	0.001332	0.001096	12,343,147.00
Apr 30 2024	0.001177	0.000011	0.94%	0.001166	0.00118	0.001139	11,947,580.00
Apr 29 2024	0.001166	0.000037	3.28%	0.001448	0.001451	0.001127	18,831,443.00
Apr 28 2024	0.001129	0.000033	3.01%	0.001096	0.001134	0.001095	12,437,586.00
Apr 27 2024	0.001096	-0.00000100	-0.09%	0.001097	0.001102	0.001095	12,709,207.00
Apr 26 2024	0.001097	-0.00000100	-0.09%	0.001098	0.001102	0.001096	12,642,152.00
Apr 25 2024	0.001098	0.00000100	0.09%	0.001097	0.001102	0.001096	12,265,497.00
Apr 24 2024	0.001097	-0.000013	-1.17%	0.00111	0.001116	0.001045	12,659,786.00
Apr 23 2024	0.00111	-0.000031	-2.72%	0.001141	0.001141	0.001074	13,110,787.00
Apr 22 2024	0.001141	0.000085	8.05%	0.001448	0.001451	0.001055	16,173,261.00
Apr 21 2024	0.001056	-0.000089	-7.77%	0.001145	0.001178	0.001056	12,195,313.00
Apr 20 2024	0.001145	0.000064	5.92%	0.001082	0.001147	0.001059	11,291,514.00
Apr 19 2024	0.001081	-0.00009	-7.69%	0.001171	0.001171	0.000979	14,844,728.00
Apr 18 2024	0.001171	-0.000038	-3.14%	0.001209	0.001229	0.001163	12,053,394.00
Apr 17 2024	0.001209	-0.000036	-2.89%	0.001245	0.001248	0.001201	9,812,152.00
Apr 16 2024	0.001245	0.000013	1.06%	0.001232	0.001252	0.001231	6,834,877.00
Apr 15 2024	0.001232	-0.000013	-1.04%	0.001237	0.001416	0.001229	11,722,118.00
Apr 14 2024	0.001245	-0.00017	-12.01%	0.001415	0.001417	0.0012	11,713,431.00
Apr 13 2024	0.001415	-0.000032	-2.21%	0.001447	0.001529	0.001394	11,095,481.00
Apr 12 2024	0.001447	0.00000200	0.14%	0.001445	0.001457	0.00144	9,377,532.00
Apr 11 2024	0.001445	0.000049	3.51%	0.001396	0.001448	0.001392	9,814,283.00
Apr 10 2024	0.001396	-0.000032	-2.24%	0.001428	0.001438	0.001379	9,835,647.00
Apr 09 2024	0.001428	0.00000500	0.35%	0.001423	0.001495	0.001416	9,126,910.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions