ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.28
0.77%
US Tech 100
18,017.60
-1.31%
S&P 500
5,235.48
-0.60%
US Dollar vs CAD
1.36695
-0.11%
Bitcoin
68,363.66
0.00%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Single Finance (Cryptocurrency:SINGLEUST)

  6. Single Finance (Cryptocurrency:SINGLEUST) Historical

SINGLEUST Single Finance

0.001586
0.000193 (13.85%)
00:23:55 - Realtime Data

SINGLEUST Historical Prices

Date Close Change Change (%) Open High Low Volume
May 30 2024 0.001393 0.000241 20.92% 0.001152 0.00146 0.001141 9,350,416.00
May 29 2024 0.001152 0.000137 13.50% 0.001015 0.001192 0.000993 10,705,432.00
May 28 2024 0.001015 0.000099 10.81% 0.000918 0.001464 0.000917 14,173,356.00
May 27 2024 0.000916 -0.00000600 -0.65% 0.000921 0.000922 0.000907 16,316,385.00
May 26 2024 0.000922 0.00000800 0.88% 0.000914 0.000922 0.000913 9,668,822.00
May 25 2024 0.000914 0.00 0.00% 0.000914 0.000918 0.000904 14,554,263.00
May 24 2024 0.000914 -0.000018 -1.93% 0.000932 0.000951 0.000913 14,091,901.00
May 23 2024 0.000932 0.00000800 0.87% 0.000924 0.000938 0.00092 14,340,066.00
May 22 2024 0.000924 -0.00002 -2.12% 0.000944 0.000973 0.000885 14,938,145.00
May 21 2024 0.000944 0.000049 5.47% 0.000895 0.000948 0.000885 12,352,609.00
May 20 2024 0.000895 -0.000081 -8.30% 0.000976 0.000987 0.000891 20,665,731.00
May 19 2024 0.000976 0.000045 4.83% 0.000931 0.001003 0.00093 12,330,569.00
May 18 2024 0.000931 -0.000011 -1.17% 0.000942 0.000948 0.000919 14,975,577.00
May 17 2024 0.000942 -0.00004 -4.07% 0.000984 0.000989 0.000936 13,177,898.00
May 16 2024 0.000982 -0.000054 -5.21% 0.001036 0.001162 0.000978 8,345,075.00
May 15 2024 0.001036 0.000161 18.40% 0.000804 0.001044 0.00078 9,090,990.00
May 14 2024 0.000875 -0.000293 -25.09% 0.001168 0.001168 0.000819 13,393,104.00
May 13 2024 0.001168 -0.000026 -2.18% 0.001448 0.001451 0.001163 14,940,664.00
May 12 2024 0.001194 0.000013 1.10% 0.001181 0.001203 0.001158 11,735,624.00
May 11 2024 0.001181 0.000103 9.55% 0.001078 0.001239 0.001074 12,164,378.00
May 10 2024 0.001078 0.00000900 0.84% 0.001069 0.001085 0.001065 12,624,289.00
May 09 2024 0.001069 -0.00000700 -0.65% 0.001076 0.001078 0.001065 12,580,515.00
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
Apr 08 2024 0.001423 0.00000400 0.28% 0.001414 0.001426 0.001411 13,652,260.00
Apr 07 2024 0.001419 0.00000400 0.28% 0.001414 0.001419 0.0014 252,503.00
Apr 06 2024 0.001415 0.00000900 0.64% 0.001406 0.001415 0.001404 7,517,928.00
Apr 05 2024 0.001406 0.00000100 0.07% 0.001405 0.001409 0.001401 10,711,717.00
Apr 04 2024 0.001405 -0.00000200 -0.14% 0.001407 0.00141 0.001399 10,953,412.00
Apr 03 2024 0.001407 -0.000041 -2.83% 0.001448 0.00145 0.001405 11,063,515.00
Apr 02 2024 0.001448 0.000022 1.54% 0.001426 0.001452 0.001418 11,224,804.00
Apr 01 2024 0.001426 -0.00000800 -0.56% 0.001434 0.001434 0.001425 14,737,171.00
Mar 31 2024 0.001434 -0.00000700 -0.49% 0.001441 0.001447 0.001415 11,260,259.00
Mar 30 2024 0.001441 -0.000055 -3.68% 0.001496 0.001499 0.00144 10,524,646.00
Mar 29 2024 0.001496 0.000067 4.69% 0.001429 0.001501 0.001421 13,641,914.00
Mar 28 2024 0.001429 0.000025 1.78% 0.001404 0.001464 0.001396 16,722,660.00
Mar 27 2024 0.001404 -0.0001 -6.65% 0.001504 0.001509 0.001397 17,250,187.00
Mar 26 2024 0.001504 -0.000099 -6.18% 0.001603 0.001603 0.001497 16,308,141.00
Mar 25 2024 0.001603 0.00018 12.65% 0.001425 0.001606 0.00142 23,516,594.00
Mar 24 2024 0.001423 0.000046 3.34% 0.001377 0.001464 0.001372 17,576,239.00
Mar 23 2024 0.001377 0.000054 4.08% 0.001323 0.001428 0.001317 18,211,502.00
Mar 22 2024 0.001323 -0.000155 -10.49% 0.001478 0.00152 0.001318 17,399,478.00
Mar 21 2024 0.001478 0.000017 1.16% 0.001461 0.001482 0.001459 16,808,374.00
Mar 20 2024 0.001461 0.000024 1.67% 0.001437 0.001472 0.001433 16,770,071.00
Mar 19 2024 0.001437 -0.000041 -2.77% 0.001478 0.001517 0.001437 16,692,916.00
Mar 18 2024 0.001478 -0.00000900 -0.61% 0.001486 0.001496 0.001448 19,254,856.00
Mar 17 2024 0.001487 0.00000800 0.54% 0.001479 0.0015 0.001449 16,579,892.00
Mar 16 2024 0.001479 -0.000153 -9.38% 0.001632 0.001701 0.00147 16,043,209.00
Mar 15 2024 0.001632 0.000061 3.88% 0.001573 0.001687 0.001544 22,968,031.00
Mar 14 2024 0.001571 -0.000141 -8.24% 0.001713 0.002483 0.001527 14,752,519.00
Mar 13 2024 0.001712 0.000012 0.71% 0.0017 0.001739 0.001693 13,290,019.00
Mar 12 2024 0.0017 -0.00000400 -0.23% 0.001704 0.001707 0.001697 14,378,086.00
Mar 11 2024 0.001704 -0.000085 -4.75% 0.001788 0.001792 0.001699 20,153,236.00
Mar 10 2024 0.001789 0.00000700 0.39% 0.001782 0.001846 0.001776 14,008,229.00
Mar 09 2024 0.001782 -0.000094 -5.01% 0.001876 0.001984 0.001755 11,948,065.00
Mar 08 2024 0.001876 0.000126 7.20% 0.00175 0.001937 0.001713 12,720,059.00
Mar 07 2024 0.00175 -0.00025 -12.50% 0.002 0.002225 0.001739 11,759,317.00
Mar 06 2024 0.002 0.000239 13.57% 0.001761 0.002046 0.001268 15,161,993.00
Mar 05 2024 0.001761 0.000233 15.25% 0.001528 0.004444 0.001525 15,927,358.00
Mar 04 2024 0.001528 -0.000172 -10.12% 0.001615 0.001618 0.001521 18,026,699.00
Mar 03 2024 0.0017 0.000341 25.09% 0.001359 0.001704 0.001344 14,893,810.00
Mar 02 2024 0.001359 0.000032 2.41% 0.001327 0.001377 0.001301 15,703,280.00

Your Recent History

COIN
SINGLEUST
Single Finance
BOV
RAIL3Q
RUMO S.A ON
IDCM
PPTBTC
Proof Platform Token
LSE
GFTU
Grafton Grp.uts
COIN
DAVTBTC
NASDAQ
TRCFX
Popular Total Return Fun...
USOTC
AXIIF
Alexium (PK)
USOTC
GEODF
Geodrill (QX)
COIN
ETHIXUSD
Ethix
BIT
P1XOJ5
NLBNPIT1XOJ5 20991231 3....
NASDAQ
TRKAW
Troika Media
USOTC
GOOLD
P2Earn (PK)
EU
ALTHE
Theraclion
BIT
UB7DK1
Unicredit Bank
NASDAQ
FCVPUX
Diversified High Income ...
EU
B971T
B971T
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved