Single Finance (SINGLE) Historical Price Information

Access the full Single Finance price history on our page. View open, high, low, close data, trading volume, and market capitalization over your chosen time range. Download data in CSV format for detailed analysis.

SINGLE Key Price Milestones:

All-Time High (ATH): $0.2091 on 2022-02-04 (-1000 days ago), down -99.84% since then.

All-Time Low (ATL): $0.0002784 on 2024-10-15 (-16 days ago), up 20.77% since then.

Worst Year: 2022, with a price decrease of 98% from $0.1480 to $0.002797.

Average annual growth over 3 years: 86% per year.

Typically, Single Finance performs best in Q1 (average gain of -11.31%) and worst in Q2 (average gain of -49.03%).

Export

Date Start	Date End	Open	Close	Low	High
2024-04-01	2024-04-07	$ 0.001499	$ 0.001413	$ 0.001396	$ 0.001502
2024-04-08	2024-04-14	$ 0.001413	$ 0.001400	$ 0.001395	$ 0.001477
2024-04-15	2024-04-21	$ 0.001398	$ 0.001172	$ 0.001166	$ 0.001526
2024-04-22	2024-04-28	$ 0.001172	$ 0.001100	$ 0.0009805	$ 0.001172
2024-04-29	2024-05-05	$ 0.001099	$ 0.001194	$ 0.001092	$ 0.001457
2024-05-06	2024-05-12	$ 0.001193	$ 0.001078	$ 0.001067	$ 0.001195
2024-05-13	2024-05-19	$ 0.001077	$ 0.0009945	$ 0.0008118	$ 0.001195
2024-05-20	2024-05-26	$ 0.0009930	$ 0.0009132	$ 0.0008852	$ 0.001002
2024-05-27	2024-06-02	$ 0.0009145	$ 0.001292	$ 0.0009062	$ 0.001619
2024-06-03	2024-06-09	$ 0.001294	$ 0.0009370	$ 0.0009158	$ 0.001296
2024-06-10	2024-06-16	$ 0.0009352	$ 0.0009648	$ 0.0009292	$ 0.001092
2024-06-17	2024-06-23	$ 0.0009647	$ 0.001021	$ 0.0008384	$ 0.001075
2024-06-24	2024-06-30	$ 0.001023	$ 0.001061	$ 0.001007	$ 0.001093
2024-07-01	2024-07-07	$ 0.001061	$ 0.001023	$ 0.001022	$ 0.001063
2024-07-08	2024-07-14	$ 0.001022	$ 0.0008609	$ 0.0008440	$ 0.001025
2024-07-15	2024-07-21	$ 0.0008550	$ 0.0007381	$ 0.0007048	$ 0.0008897
2024-07-22	2024-07-28	$ 0.0007377	$ 0.0007259	$ 0.0007208	$ 0.0007592
2024-07-29	2024-08-04	$ 0.0007262	$ 0.0007121	$ 0.0007019	$ 0.0007315
2024-08-05	2024-08-11	$ 0.0007117	$ 0.0006523	$ 0.0005739	$ 0.0007143
2024-08-12	2024-08-18	$ 0.0006517	$ 0.0005929	$ 0.0005592	$ 0.0007372
2024-08-19	2024-08-25	$ 0.0005964	$ 0.0005889	$ 0.0005574	$ 0.0005965
2024-08-26	2024-09-01	$ 0.0005890	$ 0.0005367	$ 0.0005301	$ 0.0005993
2024-09-02	2024-09-08	$ 0.0005371	$ 0.0005569	$ 0.0005324	$ 0.0005606
2024-09-09	2024-09-15	$ 0.0005569	$ 0.0005754	$ 0.0005495	$ 0.0005806
2024-09-16	2024-09-22	$ 0.0004090	$ 0.0003783	$ 0.0003740	$ 0.0004171
2024-09-23	2024-09-29	$ 0.0003787	$ 0.0004061	$ 0.0003690	$ 0.0004138
2024-09-30	2024-10-06	$ 0.0004044	$ 0.0004135	$ 0.0003835	$ 0.0004144
2024-10-07	2024-10-13	$ 0.0004134	$ 0.0004161	$ 0.0004046	$ 0.0004191
2024-10-14	2024-10-20	$ 0.0004172	$ 0.0003106	$ 0.0002785	$ 0.0004222
2024-10-21	2024-10-27	$ 0.0003106	$ 0.0003309	$ 0.0003091	$ 0.0003353