Singularry
SINGULARRY
Rank #1671
$0.00823605
Updated 28 days ago
Market Cap
$8.24M
24h Volume
$23.55K
Avg Volume (6m)
$56.73K
24h High/Low
$0.00885382
$0.00803620
$0.00803620
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
Artificial Intelligence (AI)
AI Agents
DeFAI
Pump.fun Ecosystem
AI Applications
Yield Optimizer
Chains
Binance Smart Chain
0x18ea4df6a9cde24...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00823605 | $0.00885382 | $0.00803620 | $0.00823605 | $23.55K | $8.24M |
| Dec 2, 2025 | $0.00805603 | $0.00866673 | $0.00791246 | $0.00857898 | $21.38K | $8.26M |
| Dec 1, 2025 | $0.00820762 | $0.00820762 | $0.00703556 | $0.00810494 | $30.46K | $7.40M |
| Nov 30, 2025 | $0.00871297 | $0.00880251 | $0.00818120 | $0.00829691 | $17.10K | $8.52M |
| Nov 29, 2025 | $0.00899647 | $0.00899671 | $0.00868437 | $0.00881535 | $11.59K | $8.83M |
| Nov 28, 2025 | $0.00901665 | $0.00925684 | $0.00884267 | $0.00900649 | $39.88K | $9.03M |
| Nov 27, 2025 | $0.00950155 | $0.00979831 | $0.00904115 | $0.00919984 | $39.55K | $9.51M |
| Nov 26, 2025 | $0.00916800 | $0.00948310 | $0.00880966 | $0.00939108 | $31.25K | $9.14M |
| Nov 25, 2025 | $0.00870748 | $0.00909771 | $0.00837149 | $0.00909771 | $25.60K | $8.72M |
| Nov 24, 2025 | $0.00883576 | $0.00936406 | $0.00873709 | $0.00873709 | $32.52K | $8.94M |
| Nov 23, 2025 | $0.00851954 | $0.00883791 | $0.00819612 | $0.00849399 | $27.07K | $8.60M |
| Nov 22, 2025 | $0.00757829 | $0.00865295 | $0.00740091 | $0.00865295 | $91.90K | $7.70M |
| Nov 21, 2025 | $0.00911627 | $0.00921418 | $0.00714041 | $0.00768989 | $69.37K | $8.41M |
| Nov 20, 2025 | $0.00932721 | $0.00947946 | $0.00908756 | $0.00923881 | $42.13K | $9.28M |
| Nov 19, 2025 | $0.00985887 | $0.00988481 | $0.00905505 | $0.00931503 | $114.63K | $9.48M |
| Nov 18, 2025 | $0.0104 | $0.0104 | $0.00882263 | $0.00988300 | $60.92K | $9.97M |
| Nov 17, 2025 | $0.0106 | $0.0107 | $0.00985112 | $0.0104 | $42.20K | $10.34M |
| Nov 16, 2025 | $0.00978817 | $0.0108 | $0.00972965 | $0.0106 | $35.51K | $10.15M |
| Nov 15, 2025 | $0.0104 | $0.0105 | $0.00960505 | $0.00977522 | $36.20K | $10.26M |
| Nov 14, 2025 | $0.0100 | $0.0105 | $0.00964266 | $0.0103 | $62.31K | $10.15M |
| Nov 13, 2025 | $0.0109 | $0.0111 | $0.00983102 | $0.00983102 | $18.78K | $10.78M |
| Nov 12, 2025 | $0.0111 | $0.0114 | $0.0108 | $0.0108 | $51.48K | $11.08M |
| Nov 11, 2025 | $0.0101 | $0.0111 | $0.00997694 | $0.0101 | $39.49K | $10.14M |
| Nov 10, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $22.38K | $11.67M |
| Nov 9, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $32.10K | $11.31M |
| Nov 8, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $23.03K | $11.48M |
| Nov 7, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $19.13K | $11.12M |
| Nov 6, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $50.62K | $11.36M |
| Nov 5, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $46.73K | $10.69M |
| Nov 4, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $55.56K | $11.45M |
| Nov 3, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $29.90K | $12.91M |
| Nov 2, 2025 | $0.0123 | $0.0123 | $0.0123 | $0.0123 | $21.29K | $12.34M |
| Nov 1, 2025 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | $11.98K | $11.88M |
| Oct 31, 2025 | $0.0121 | $0.0121 | $0.0121 | $0.0121 | $81.16K | $12.14M |
| Oct 30, 2025 | $0.0126 | $0.0126 | $0.0126 | $0.0126 | $171.44K | $12.58M |
| Oct 29, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $31.05K | $10.42M |
| Oct 28, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $206.14K | $10.77M |
| Oct 27, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $17.25K | $10.51M |
| Oct 26, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $210.73K | $10.11M |
| Oct 25, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $155.34K | $11.07M |
| Oct 24, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $65.30K | $10.30M |
| Oct 23, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $41.65K | $10.32M |
| Oct 22, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $49.33K | $10.14M |
| Oct 21, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $23.14K | $10.44M |
| Oct 20, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $32.78K | $10.39M |
| Oct 19, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $26.96K | $10.46M |
| Oct 18, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $64.38K | $10.77M |
| Oct 17, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $91.27K | $11.48M |
| Oct 16, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $53.46K | $11.52M |
| Oct 15, 2025 | $0.0123 | $0.0123 | $0.0123 | $0.0123 | $57.24K | $12.30M |
| Oct 14, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $32.77K | $11.98M |
| Oct 13, 2025 | $0.0124 | $0.0124 | $0.0124 | $0.0124 | $68.93K | $12.41M |
| Oct 12, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $74.66K | $12.03M |
| Oct 11, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $82.72K | $10.93M |
| Oct 10, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $39.20K | $11.44M |
| Oct 9, 2025 | $0.0124 | $0.0124 | $0.0124 | $0.0124 | $78.55K | $12.39M |
| Oct 8, 2025 | $0.0127 | $0.0127 | $0.0127 | $0.0127 | $74.09K | $12.74M |
| Oct 7, 2025 | $0.0124 | $0.0124 | $0.0124 | $0.0124 | $78.50K | $12.42M |
| Oct 6, 2025 | $0.0121 | $0.0121 | $0.0121 | $0.0121 | $42.06K | $12.14M |
| Oct 5, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $45.89K | $12.47M |
| Oct 4, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $87.43K | $12.51M |
| Oct 3, 2025 | $0.0121 | $0.0121 | $0.0121 | $0.0121 | $40.39K | $12.17M |
| Oct 2, 2025 | $0.0128 | $0.0128 | $0.0128 | $0.0128 | $41.65K | $12.84M |
| Oct 1, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $81.54K | $12.48M |
| Sep 30, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $109.31K | $11.98M |
| Sep 29, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $42.88K | $10.38M |
| Sep 28, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $32.65K | $10.11M |
| Sep 27, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $97.29K | $10.40M |
| Sep 26, 2025 | $0.00967737 | $0.00967737 | $0.00967737 | $0.00967737 | $169.29K | $9.68M |
| Sep 25, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $150.08K | $10.72M |
| Sep 24, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $35.84K | $11.45M |
| Sep 23, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $63.60K | $11.35M |
| Sep 22, 2025 | $0.0131 | $0.0131 | $0.0131 | $0.0131 | $69.07K | $13.06M |
| Sep 21, 2025 | $0.0126 | $0.0126 | $0.0126 | $0.0126 | $122.28K | $12.56M |
| Sep 20, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $27.85K | $12.15M |
| Sep 19, 2025 | $0.0124 | $0.0124 | $0.0124 | $0.0124 | $34.21K | $12.36M |
| Sep 18, 2025 | $0.0133 | $0.0133 | $0.0133 | $0.0133 | $57.55K | $13.37M |
| Sep 17, 2025 | $0.0121 | $0.0121 | $0.0121 | $0.0121 | $42.26K | $12.13M |
| Sep 16, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $7.54K | $12.52M |
| Sep 15, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $8.52K | $12.45M |
| Sep 14, 2025 | $0.0124 | $0.0124 | $0.0124 | $0.0124 | $18.75K | $12.40M |
| Sep 13, 2025 | $0.0130 | $0.0130 | $0.0130 | $0.0130 | $33.63K | $13.01M |
| Sep 12, 2025 | $0.0137 | $0.0137 | $0.0137 | $0.0137 | $64.07K | $13.70M |
| Sep 11, 2025 | $0.0137 | $0.0137 | $0.0137 | $0.0137 | $71.65K | $13.65M |
| Sep 10, 2025 | $0.0121 | $0.0121 | $0.0121 | $0.0121 | $18.37K | $12.09M |
| Sep 9, 2025 | $0.0124 | $0.0124 | $0.0124 | $0.0124 | $40.94K | $12.37M |
| Sep 8, 2025 | $0.0127 | $0.0127 | $0.0127 | $0.0127 | $23.02K | $12.69M |
| Sep 7, 2025 | $0.0124 | $0.0124 | $0.0124 | $0.0124 | $27.35K | $12.47M |
| Sep 6, 2025 | $0.0127 | $0.0127 | $0.0127 | $0.0127 | $27.14K | $12.70M |
| Sep 5, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $33.09K | $12.87M |
| Sep 4, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $30.85K | $11.95M |
| Sep 3, 2025 | $0.0123 | $0.0123 | $0.0123 | $0.0123 | $15.53K | $12.26M |
| Sep 2, 2025 | $0.0118 | $0.0118 | $0.0118 | $0.0118 | $52.59K | $11.84M |
| Sep 1, 2025 | $0.0124 | $0.0124 | $0.0124 | $0.0124 | $32.26K | $12.45M |
| Aug 31, 2025 | $0.0126 | $0.0126 | $0.0126 | $0.0126 | $30.16K | $12.57M |
| Aug 30, 2025 | $0.0123 | $0.0123 | $0.0123 | $0.0123 | $83.88K | $12.30M |
| Aug 29, 2025 | $0.0126 | $0.0126 | $0.0126 | $0.0126 | $33.65K | $12.58M |
| Aug 28, 2025 | $0.0128 | $0.0128 | $0.0128 | $0.0128 | $24.51K | $12.75M |
| Aug 27, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $18.20K | $12.94M |
| Aug 26, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $48.80K | $12.86M |
| Aug 25, 2025 | $0.0134 | $0.0134 | $0.0134 | $0.0134 | $22.73K | $13.35M |
| Aug 24, 2025 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | $14.44K | $13.48M |
| Aug 23, 2025 | $0.0142 | $0.0142 | $0.0142 | $0.0142 | $189.14K | $14.17M |
| Aug 22, 2025 | $0.0124 | $0.0124 | $0.0124 | $0.0124 | $56.84K | $12.40M |
| Aug 21, 2025 | $0.0134 | $0.0134 | $0.0134 | $0.0134 | $39.79K | $13.43M |
| Aug 20, 2025 | $0.0127 | $0.0127 | $0.0127 | $0.0127 | $68.82K | $12.68M |
| Aug 19, 2025 | $0.0126 | $0.0126 | $0.0126 | $0.0126 | $50.60K | $12.55M |
| Aug 18, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $29.59K | $12.51M |
| Aug 17, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $7.83K | $12.86M |
| Aug 16, 2025 | $0.0127 | $0.0127 | $0.0127 | $0.0127 | $62.32K | $12.68M |
| Aug 15, 2025 | $0.0133 | $0.0133 | $0.0133 | $0.0133 | $108.63K | $13.32M |
| Aug 14, 2025 | $0.0134 | $0.0134 | $0.0134 | $0.0134 | $120.58K | $13.44M |
| Aug 13, 2025 | $0.0134 | $0.0134 | $0.0134 | $0.0134 | $109.06K | $13.41M |
| Aug 12, 2025 | $0.0107 | $0.0107 | $0.0107 | $0.0107 | $30.01K | $10.74M |
| Aug 11, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $25.53K | $10.47M |
| Aug 10, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $22.98K | $10.55M |
| Aug 9, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $52.01K | $10.52M |
| Aug 8, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $29.33K | $11.16M |
| Aug 7, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $97.08K | $10.63M |
| Aug 6, 2025 | $0.00986106 | $0.00986106 | $0.00986106 | $0.00986106 | $47.69K | $9.86M |
| Aug 5, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $48.75K | $11.04M |
| Aug 4, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $38.78K | $11.48M |
| Aug 3, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $45.83K | $10.97M |
| Aug 2, 2025 | $0.0103 | $0.0103 | $0.0103 | $0.0103 | $54.58K | $10.23M |
| Aug 1, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $108.38K | $11.34M |
| Jul 31, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $59.17K | $11.53M |
| Jul 30, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $46.18K | $11.56M |
| Jul 29, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $29.37K | $12.21M |
| Jul 28, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $47.54K | $12.89M |
| Jul 27, 2025 | $0.0123 | $0.0123 | $0.0123 | $0.0123 | $14.13K | $12.32M |
| Jul 26, 2025 | $0.0121 | $0.0121 | $0.0121 | $0.0121 | $56.17K | $12.07M |
| Jul 25, 2025 | $0.0123 | $0.0123 | $0.0123 | $0.0123 | $43.71K | $12.34M |
| Jul 24, 2025 | $0.0130 | $0.0130 | $0.0130 | $0.0130 | $34.90K | $13.01M |
| Jul 23, 2025 | $0.0134 | $0.0134 | $0.0134 | $0.0134 | $35.72K | $13.43M |
| Jul 22, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $27.85K | $12.94M |
| Jul 21, 2025 | $0.0134 | $0.0134 | $0.0134 | $0.0134 | $26.22K | $13.34M |
| Jul 20, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $48.62K | $12.90M |
| Jul 19, 2025 | $0.0134 | $0.0134 | $0.0134 | $0.0134 | $81.80K | $13.40M |
| Jul 18, 2025 | $0.0137 | $0.0137 | $0.0137 | $0.0137 | $69.81K | $13.65M |
| Jul 17, 2025 | $0.0142 | $0.0142 | $0.0142 | $0.0142 | $216.64K | $14.24M |
| Jul 16, 2025 | $0.0130 | $0.0130 | $0.0130 | $0.0130 | $107.73K | $13.00M |
| Jul 15, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $122.31K | $11.67M |
| Jul 14, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $105.37K | $10.22M |
| Jul 13, 2025 | $0.0118 | $0.0118 | $0.0118 | $0.0118 | $29.08K | $11.78M |
| Jul 12, 2025 | $0.0121 | $0.0121 | $0.0121 | $0.0121 | $72.57K | $12.12M |
| Jul 11, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $76.83K | $12.54M |
| Jul 10, 2025 | $0.0127 | $0.0127 | $0.0127 | $0.0127 | $59.39K | $12.71M |
| Jul 9, 2025 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | $49.50K | $11.87M |
| Jul 8, 2025 | $0.0118 | $0.0118 | $0.0118 | $0.0118 | $75.57K | $11.81M |
| Jul 7, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $38.68K | $12.48M |
| Jul 6, 2025 | $0.0124 | $0.0124 | $0.0124 | $0.0124 | $57.30K | $12.41M |
| Jul 5, 2025 | $0.0127 | $0.0127 | $0.0127 | $0.0127 | $82.59K | $12.73M |
| Jul 4, 2025 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | $41.16K | $13.52M |
| Jul 3, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $204.43K | $13.92M |
| Jul 2, 2025 | $0.0138 | $0.0138 | $0.0138 | $0.0138 | $33.77K | $13.76M |
| Jul 1, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $51.78K | $12.87M |