Singularry
SINGULARRY
Rank #1671
$0.00823605
Updated 28 days ago
Market Cap
$8.24M
24h Volume
$23.55K
Avg Volume (90d)
$54.65K
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 |