Single Finance(SINGLE)Vandaag
$0.000183
1 jaar geleden
$0.000556
2 jaar geleden
$0.001884
3 jaar geleden
$0.006563
Single Finance Prijsgeschiedenis
(SINGLE)Tijdsperiode: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.000176 | $0.000185 | $0.000176 | $0.000184 | $17,841.63 |
2025-09-04 | $0.000178 | $0.000184 | $0.000176 | $0.000176 | $17,884.59 |
2025-09-03 | $0.000163 | $0.000178 | $0.000163 | $0.000178 | $17,189.52 |
2025-09-02 | $0.000162 | $0.000163 | $0.000154 | $0.000163 | $16,704.12 |
2025-09-01 | $0.000171 | $0.000178 | $0.000160 | $0.000162 | $17,127.81 |
2025-08-31 | $0.000174 | $0.000174 | $0.000170 | $0.000171 | $17,441.90 |
2025-08-30 | $0.000174 | $0.000176 | $0.000167 | $0.000174 | $18,191.99 |
2025-08-29 | $0.000189 | $0.000190 | $0.000169 | $0.000174 | $18,798.37 |
2025-08-28 | $0.000179 | $0.000191 | $0.000171 | $0.000189 | $20,461.06 |
2025-08-27 | $0.000153 | $0.000182 | $0.000154 | $0.000179 | $19,685.16 |
2025-08-26 | $0.000150 | $0.000157 | $0.000148 | $0.000153 | $11,311.81 |
2025-08-25 | $0.000146 | $0.000151 | $0.000146 | $0.000150 | $13,624.58 |
2025-08-24 | $0.000144 | $0.000146 | $0.000140 | $0.000146 | $18,194.29 |
2025-08-23 | $0.000143 | $0.000155 | $0.000141 | $0.000143 | $15,829.66 |
2025-08-22 | $0.000140 | $0.000147 | $0.000142 | $0.000143 | $20,766.95 |
2025-08-21 | $0.000140 | $0.000147 | $0.000139 | $0.000140 | $19,349.38 |
2025-08-20 | $0.000147 | $0.000149 | $0.000139 | $0.000140 | $22,577.90 |
2025-08-19 | $0.000133 | $0.000149 | $0.000133 | $0.000147 | $23,691.17 |
2025-08-18 | $0.000148 | $0.000162 | $0.000127 | $0.000133 | $22,530.66 |
2025-08-17 | $0.000217 | $0.000212 | $0.000147 | $0.000148 | $52,356.97 |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-06
Single Finance(SINGLE)
