Register for real-time alerts, custom portfolio, and market movers
SINGLEUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.000724 | -0.00003 | -3.98% | 0.000754 | 0.000755 | 0.000724 | 3,485,455.00 |
| Jul 24 2024 | 0.000754 | 0.00000900 | 1.21% | 0.000745 | 0.000763 | 0.000745 | 18,317,635.00 |
| Jul 23 2024 | 0.000745 | 0.00000700 | 0.95% | 0.000738 | 0.000754 | 0.0007 | 5,492,342.00 |
| Jul 22 2024 | 0.000738 | -0.000011 | -1.47% | 0.000749 | 0.000753 | 0.000738 | 18,526,328.00 |
| Jul 21 2024 | 0.000749 | 0.00000400 | 0.54% | 0.000745 | 0.000755 | 0.000745 | 17,753,268.00 |
| Jul 20 2024 | 0.000745 | 0.00000600 | 0.81% | 0.000739 | 0.000754 | 0.000733 | 19,301,253.00 |
| Jul 19 2024 | 0.000739 | 0.00000700 | 0.96% | 0.000732 | 0.00075 | 0.000727 | 18,480,036.00 |
| Jul 18 2024 | 0.000732 | 0.000014 | 1.95% | 0.000718 | 0.000734 | 0.000713 | 19,263,252.00 |
| Jul 17 2024 | 0.000718 | -0.000023 | -3.10% | 0.00074 | 0.000744 | 0.000704 | 19,591,512.00 |
| Jul 16 2024 | 0.000741 | -0.000019 | -2.50% | 0.000761 | 0.000761 | 0.000732 | 18,295,536.00 |
| Jul 15 2024 | 0.00076 | -0.000101 | -11.73% | 0.000848 | 0.000848 | 0.000715 | 22,529,484.00 |
| Jul 14 2024 | 0.000861 | 0.00000500 | 0.58% | 0.000859 | 0.000863 | 0.000856 | 15,212,942.00 |
| Jul 13 2024 | 0.000856 | -0.00000400 | -0.47% | 0.00086 | 0.000892 | 0.000848 | 15,707,472.00 |
| Jul 12 2024 | 0.00086 | 0.00 | 0.00% | 0.000856 | 0.000867 | 0.000847 | 16,083,918.00 |
| Jul 11 2024 | 0.00086 | -0.000016 | -1.83% | 0.000874 | 0.000876 | 0.00084 | 14,823,801.00 |
| Jul 10 2024 | 0.000876 | -0.000082 | -8.56% | 0.000961 | 0.000965 | 0.000873 | 15,421,813.00 |
| Jul 09 2024 | 0.000958 | -0.00000200 | -0.21% | 0.00096 | 0.00097 | 0.000952 | 14,365,161.00 |
| Jul 08 2024 | 0.00096 | 0.000013 | 1.37% | 0.000947 | 0.000965 | 0.000935 | 19,976,920.00 |
| Jul 07 2024 | 0.000947 | -0.000015 | -1.56% | 0.000962 | 0.000967 | 0.000939 | 14,573,678.00 |
| Jul 06 2024 | 0.000962 | 0.000018 | 1.91% | 0.000944 | 0.000963 | 0.000944 | 11,337,781.00 |
| Jul 05 2024 | 0.000944 | -0.00000600 | -0.63% | 0.00095 | 0.00095 | 0.000899 | 14,073,188.00 |
| Jul 04 2024 | 0.00095 | -0.000075 | -7.32% | 0.001025 | 0.001025 | 0.00095 | 14,298,809.00 |
| Jul 03 2024 | 0.001025 | -0.000022 | -2.10% | 0.001047 | 0.001051 | 0.001024 | 13,229,847.00 |
| Jul 02 2024 | 0.001047 | -0.00000800 | -0.76% | 0.001055 | 0.00106 | 0.00104 | 13,011,116.00 |
| Jul 01 2024 | 0.001055 | 0.00000100 | 0.09% | 0.000984 | 0.001066 | 0.000971 | 18,009,260.00 |
| Jun 30 2024 | 0.001054 | -0.00000900 | -0.85% | 0.001063 | 0.001064 | 0.001052 | 10,167,154.00 |
| Jun 29 2024 | 0.001063 | 0.000014 | 1.33% | 0.00105 | 0.001064 | 0.001049 | 11,531,979.00 |
| Jun 28 2024 | 0.001049 | 0.00000400 | 0.38% | 0.001045 | 0.001051 | 0.001042 | 12,486,320.00 |
| Jun 27 2024 | 0.001045 | 0.000033 | 3.26% | 0.001012 | 0.001051 | 0.001011 | 13,341,372.00 |
| Jun 26 2024 | 0.001012 | 0.00 | 0.00% | 0.00101 | 0.001014 | 0.00101 | 19,800,189.00 |
| Jun 25 2024 | 0.001012 | -0.00000800 | -0.78% | 0.00102 | 0.00102 | 0.001009 | 13,381,110.00 |
| Jun 24 2024 | 0.00102 | -0.00004 | -3.77% | 0.00106 | 0.001065 | 0.001015 | 11,984,209.00 |
| Jun 23 2024 | 0.00106 | -0.00000800 | -0.75% | 0.001068 | 0.001097 | 0.00106 | 6,838,589.00 |
| Jun 22 2024 | 0.001068 | 0.000048 | 4.71% | 0.00102 | 0.001068 | 0.001011 | 11,668,585.00 |
| Jun 21 2024 | 0.00102 | 0.000038 | 3.87% | 0.000984 | 0.00103 | 0.000983 | 13,892,012.00 |
| Jun 20 2024 | 0.000982 | 0.000024 | 2.51% | 0.000958 | 0.000987 | 0.000885 | 14,105,563.00 |
| Jun 19 2024 | 0.000958 | 0.000032 | 3.46% | 0.000926 | 0.000959 | 0.000917 | 13,857,898.00 |
| Jun 18 2024 | 0.000926 | 0.00007 | 8.18% | 0.000857 | 0.000961 | 0.000855 | 2,106,291.00 |
| Jun 17 2024 | 0.000856 | -0.000015 | -1.72% | 0.000883 | 0.000883 | 0.000853 | 20,389,784.00 |
| Jun 16 2024 | 0.000871 | -0.00000300 | -0.34% | 0.000872 | 0.000887 | 0.000869 | 8,342,767.00 |
| Jun 15 2024 | 0.000874 | -0.000025 | -2.78% | 0.000899 | 0.000899 | 0.000781 | 1,767,590.00 |
| Jun 14 2024 | 0.000899 | -0.00006 | -6.26% | 0.000963 | 0.001111 | 0.000806 | 2,493,373.00 |
| Jun 13 2024 | 0.000959 | -0.000022 | -2.24% | 0.00098 | 0.000981 | 0.000953 | 13,121,061.00 |
| Jun 12 2024 | 0.000981 | -0.000013 | -1.31% | 0.000994 | 0.001 | 0.00098 | 6,947,386.00 |
| Jun 11 2024 | 0.000994 | 0.000027 | 2.79% | 0.000967 | 0.001193 | 0.000964 | 8,749,511.00 |
| Jun 10 2024 | 0.000967 | -0.000085 | -8.08% | 0.001053 | 0.001068 | 0.000963 | 12,467,990.00 |
| Jun 09 2024 | 0.001052 | 0.000107 | 11.32% | 0.000945 | 0.001069 | 0.000945 | 9,702,898.00 |
| Jun 08 2024 | 0.000945 | -0.00003 | -3.08% | 0.000975 | 0.00109 | 0.000915 | 1,134,127.00 |
| Jun 07 2024 | 0.000975 | 0.000047 | 5.06% | 0.000928 | 0.000976 | 0.000917 | 4,640,285.00 |
| Jun 06 2024 | 0.000928 | -0.00000300 | -0.32% | 0.000931 | 0.000944 | 0.000927 | 4,489,115.00 |
| Jun 05 2024 | 0.000931 | 0.00000900 | 0.98% | 0.000984 | 0.000989 | 0.000908 | 11,607,104.00 |
| Jun 04 2024 | 0.000922 | -0.000073 | -7.34% | 0.000995 | 0.000995 | 0.0009 | 5,487,665.00 |
| Jun 03 2024 | 0.000995 | -0.000031 | -3.02% | 0.001026 | 0.001077 | 0.000994 | 10,227,947.00 |
| Jun 02 2024 | 0.001026 | -0.000264 | -20.47% | 0.00129 | 0.001295 | 0.001017 | 14,869,137.00 |
| Jun 01 2024 | 0.00129 | -0.000087 | -6.32% | 0.001377 | 0.001386 | 0.001255 | 12,483,171.00 |
| May 31 2024 | 0.001377 | -0.000016 | -1.15% | 0.001393 | 0.001678 | 0.001363 | 10,407,448.00 |
| 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 |
