Want to see SING full AI Analyst Report?
SinglePoint (SING) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Jul 08, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | +0.00% | 7,423,449 | 5.20 |
| Apr 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 200,751 | 0.14 |
| Apr 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 2,605,021 | 1.85 |
| Apr 03, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 436,291 | 0.30 |
| Apr 02, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +10.00% | 450,515 | 0.31 |
| Apr 01, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 195,010 | 0.14 |
| Mar 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 443,046 | 0.31 |
| Mar 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 165,442 | 0.11 |
| Mar 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 792,414 | 0.54 |
| Mar 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 1,134,958 | 0.78 |
| Mar 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +10.00% | 1,932,836 | 1.36 |
| Mar 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 6,107,952 | 4.60 |
| Jan 24, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -25.00% | 5,237,816 | 4.19 |
| Jan 23, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | +45.45% | 5,549,280 | 4.77 |
| Jan 07, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 1,156,048 | 1.01 |
| Jan 06, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 1,134,461 | 1.00 |
| Jan 03, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | +20.00% | 3,653,610 | 3.40 |
| Dec 31, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 3,124,709 | 3.04 |
| Dec 30, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 1,923,282 | 1.92 |
| Dec 27, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 854,239 | 0.86 |
| Dec 26, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | +0.00% | 1,222,356 | 1.26 |
| Dec 24, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +10.00% | 206,424 | 0.21 |
| Dec 23, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 1,245,911 | 1.30 |
| Dec 20, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 329,370 | 0.34 |
| Dec 19, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 476,486 | 0.50 |
| Dec 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -21.43% | 617,809 | 0.65 |
| Dec 17, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | +0.00% | 543,463 | 0.57 |
| Dec 16, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -17.65% | 1,593,720 | 1.68 |
| Dec 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.00% | 2,225,825 | 2.28 |
| Dec 12, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -13.04% | 686,401 | 0.63 |
| Dec 11, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.17% | 191,210 | 0.17 |
| Dec 10, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | +4.35% | 347,441 | 0.28 |
| Dec 09, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -17.86% | 277,323 | 0.22 |
| Dec 06, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | +21.74% | 424,197 | 0.33 |
| Dec 05, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | +9.52% | 297,025 | 0.22 |
| Dec 04, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -12.50% | 283,151 | 0.20 |
| Dec 03, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.11% | 339,014 | 0.18 |
| Dec 02, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | +0.00% | 692,945 | 0.35 |
| Nov 29, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 237,802 | 0.11 |
| Nov 27, 2024 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | +24.14% | 1,798,011 | 0.79 |
| Nov 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.37% | 697,165 | 0.31 |
| Nov 25, 2024 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | -17.95% | 1,021,213 | 0.45 |
| Nov 22, 2024 | 0.03 | 0.05 | 0.01 | 0.04 | 0.04 | +69.57% | 2,962,980 | 1.34 |
| Nov 21, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | +130.00% | 1,168,758 | 0.53 |
| Nov 20, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 111,702 | 0.05 |
| Nov 14, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.38% | 1,802,540 | 0.82 |
| Nov 13, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +30.00% | 4,713,668 | 2.20 |
| Nov 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 3,051,515 | 1.45 |
| Nov 11, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | +0.00% | 3,723,700 | 1.82 |
| Nov 08, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +9.09% | 1,267,260 | 0.63 |