Single Finance More Historical Data - SINGLEUSDT | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
GATE
Single Finance (Gate.io:SINGLEUSDT)
Single Finance (Gate.io:SINGLEUSDT) Historical

SINGLEUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 01 2024	0.00129	-0.000087	-6.32%	0.001378	0.001386	0.001255	12,483,171.00
May 31 2024	0.001377	-0.000016	-1.15%	0.001392	0.001678	0.001363	10,407,448.00
May 30 2024	0.001393	0.000241	20.87%	0.001159	0.00146	0.001141	9,350,416.00
May 29 2024	0.001152	0.000137	13.47%	0.001017	0.001192	0.000993	10,705,432.00
May 28 2024	0.001015	0.000097	10.56%	0.000918	0.001464	0.000917	14,173,356.00
May 27 2024	0.000918	-0.00000300	-0.33%	0.000921	0.000922	0.000907	11,204,570.00
May 26 2024	0.000921	0.00000700	0.77%	0.000913	0.000922	0.000913	9,997,995.00
May 25 2024	0.000914	-0.00000010	-0.01%	0.000914	0.000918	0.000904	14,881,333.00
May 24 2024	0.000914	-0.000018	-1.93%	0.000934	0.000951	0.000913	14,471,989.00
May 23 2024	0.000932	0.00000800	0.87%	0.000924	0.000939	0.00092	14,340,066.00
May 22 2024	0.000924	-0.000021	-2.22%	0.000944	0.000973	0.000885	15,292,454.00
May 21 2024	0.000944	0.00005	5.59%	0.000896	0.000948	0.000885	12,352,609.00
May 20 2024	0.000895	-0.000081	-8.30%	0.000976	0.000987	0.000891	14,280,215.00
May 19 2024	0.000976	0.000045	4.84%	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	-0.000042	-4.27%	0.000982	0.000989	0.000936	13,177,898.00
May 16 2024	0.000984	-0.000052	-5.02%	0.001036	0.001162	0.000978	8,714,897.00
May 15 2024	0.001036	0.000232	28.86%	0.000821	0.001044	0.00078	9,090,990.00
May 14 2024	0.000804	-0.000364	-31.16%	0.001167	0.001167	0.000804	13,680,317.00
May 13 2024	0.001168	-0.000026	-2.18%	0.001189	0.001195	0.001163	11,107,776.00
May 12 2024	0.001194	0.000013	1.10%	0.001178	0.001203	0.001158	11,735,624.00
May 11 2024	0.001181	0.000103	9.55%	0.001077	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%	0.001118	0.001119	0.001055	12,861,162.00
May 07 2024	0.001117	-0.00000100	-0.09%	0.001119	0.00112	0.001116	12,182,861.00
May 06 2024	0.001118	-0.000048	-4.12%	0.001166	0.001168	0.001116	12,491,022.00
May 05 2024	0.001166	-0.000025	-2.10%	0.001195	0.001196	0.001147	12,199,353.00
May 04 2024	0.001191	-0.000117	-8.94%	0.00131	0.00131	0.001188	11,452,737.00
May 03 2024	0.001308	0.000146	12.56%	0.001159	0.0015	0.001158	11,730,634.00
May 02 2024	0.001162	0.000032	2.83%	0.001132	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%	0.00113	0.001192	0.001127	11,688,963.00
Apr 28 2024	0.001129	0.000033	3.01%	0.001099	0.001134	0.001095	12,437,586.00
Apr 27 2024	0.001096	-0.00000100	-0.09%	0.001098	0.001102	0.001095	12,709,207.00
Apr 26 2024	0.001097	-0.00000100	-0.09%	0.001101	0.001102	0.001096	12,642,152.00
Apr 25 2024	0.001098	0.00000100	0.09%	0.001099	0.001102	0.001096	12,265,497.00
Apr 24 2024	0.001097	-0.000013	-1.17%	0.001111	0.001116	0.001045	12,956,667.00
Apr 23 2024	0.00111	-0.000031	-2.72%	0.001139	0.001141	0.001074	13,110,787.00
Apr 22 2024	0.001141	0.000085	8.05%	0.001055	0.001141	0.001055	9,033,925.00
Apr 21 2024	0.001056	-0.000089	-7.77%	0.001145	0.001178	0.001056	12,195,313.00
Apr 20 2024	0.001145	0.000063	5.82%	0.001082	0.001147	0.001059	11,509,317.00
Apr 19 2024	0.001082	-0.000089	-7.60%	0.001057	0.001154	0.000979	15,119,181.00
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%	0.001233	0.001252	0.001231	6,834,877.00
Apr 15 2024	0.001232	-0.000013	-1.04%	0.001237	0.001416	0.001229	7,346,110.00
Apr 14 2024	0.001245	-0.00017	-12.01%	0.001414	0.001417	0.0012	11,713,431.00
Apr 13 2024	0.001415	-0.000032	-2.21%	0.001446	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	6,689,583.00
Apr 07 2024	0.001419	0.00000500	0.35%	0.00141	0.001419	0.0014	252,503.00
Apr 06 2024	0.001414	0.00000800	0.57%	0.001405	0.001416	0.001404	7,614,055.00
Apr 05 2024	0.001406	0.00000100	0.07%	0.001405	0.001409	0.001401	10,961,739.00
Apr 04 2024	0.001405	-0.00000200	-0.14%	0.001408	0.00141	0.001399	11,204,694.00
Apr 03 2024	0.001407	-0.000041	-2.83%	0.001449	0.00145	0.001405	11,063,515.00
Apr 02 2024	0.001448	0.000022	1.54%	0.001427	0.001452	0.001418	11,224,804.00
Apr 01 2024	0.001426	-0.00000800	-0.56%	0.001434	0.001434	0.001425	10,739,520.00
Mar 31 2024	0.001434	-0.00000700	-0.49%	0.001442	0.001447	0.001415	11,260,259.00
Mar 30 2024	0.001441	-0.000055	-3.68%	0.001497	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%	0.001403	0.001464	0.001396	16,722,660.00
Mar 27 2024	0.001404	-0.0001	-6.65%	0.001502	0.001509	0.001397	17,250,187.00
Mar 26 2024	0.001504	-0.000099	-6.18%	0.001599	0.001603	0.001497	16,308,141.00
Mar 25 2024	0.001603	0.00018	12.65%	0.001425	0.001606	0.00142	16,374,114.00
Mar 24 2024	0.001423	0.000046	3.34%	0.001374	0.001464	0.001372	17,576,239.00
Mar 23 2024	0.001377	0.000054	4.08%	0.001321	0.001428	0.001317	18,211,502.00
Mar 22 2024	0.001323	-0.000155	-10.49%	0.001481	0.00152	0.001318	17,399,478.00
Mar 21 2024	0.001478	0.000017	1.16%	0.001463	0.001482	0.001459	16,808,374.00
Mar 20 2024	0.001461	0.000024	1.67%	0.001438	0.001472	0.001433	16,770,071.00
Mar 19 2024	0.001437	-0.000041	-2.77%	0.001482	0.001517	0.001437	16,692,916.00
Mar 18 2024	0.001478	-0.000018	-1.20%	0.001486	0.001496	0.001448	16,621,727.00
Mar 17 2024	0.001496	0.000017	1.15%	0.00148	0.001504	0.001449	16,944,692.00
Mar 16 2024	0.001479	-0.000153	-9.38%	0.001631	0.001701	0.00147	16,043,209.00
Mar 15 2024	0.001632	0.000061	3.88%	0.001573	0.001687	0.001544	16,149,756.00
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%	0.001702	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	13,010,756.00
Mar 10 2024	0.001789	0.00000700	0.39%	0.001783	0.001846	0.001776	14,008,229.00
Mar 09 2024	0.001782	-0.000094	-5.01%	0.001882	0.001984	0.001755	11,948,065.00
Mar 08 2024	0.001876	0.000126	7.20%	0.001749	0.001937	0.001713	12,720,059.00
Mar 07 2024	0.00175	-0.00025	-12.50%	0.002001	0.002225	0.001739	11,759,317.00
Mar 06 2024	0.002	0.000239	13.57%	0.001769	0.002046	0.001268	15,161,993.00
Mar 05 2024	0.001761	0.000233	15.25%	0.001531	0.004444	0.001525	15,927,358.00
Mar 04 2024	0.001528	-0.000172	-10.12%	0.001615	0.001618	0.001521	12,502,342.00
Mar 03 2024	0.0017	0.000341	25.09%	0.001355	0.001704	0.001344	14,893,810.00
Mar 02 2024	0.001359	0.000032	2.41%	0.001323	0.001377	0.001301	15,703,280.00

Delayed Upgrade Clock