Singularity Future Technology Ltd. (BIT:1SGLY)
Italy · Delayed Price · Currency is EUR 0.6998
0.00 (0.00%)
At close: Oct 2, 2026
BIT:1SGLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Oct 1, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -11.89% | - |
| Sep 30, 2026 | 0.70 | 0.70 | 0.70 | 0.79 | 0.79 | -8.16% | 2,376 |
| Sep 29, 2026 | 0.81 | 0.81 | 0.81 | 0.86 | 0.86 | -1.64% | 500 |
| Sep 28, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.18% | - |
| Sep 25, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -6.12% | - |
| Sep 24, 2026 | 0.92 | 0.92 | 0.92 | 0.96 | 0.96 | -2.99% | 3,000 |
| Sep 23, 2026 | 1.00 | 1.00 | 1.00 | 0.99 | 0.99 | -8.14% | 400 |
| Sep 22, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Sep 21, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Sep 18, 2026 | 1.02 | 1.02 | 1.02 | 1.07 | 1.07 | -0.11% | 800 |
| Sep 17, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -5.86% | - |
| Sep 16, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.51% | - |
| Sep 15, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -17.00% | - |
| Sep 14, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Sep 11, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -13.18% | - |
| Sep 10, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 10.15% | - |
| Sep 9, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 13.05% | - |
| Sep 8, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 7.05% | - |
| Sep 7, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 4, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 17.67% | - |
| Sep 3, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.33% | - |
| Sep 2, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -10.96% | - |
| Sep 1, 2026 | 1.21 | 1.27 | 1.21 | 1.19 | 1.19 | -12.32% | 430 |
| Aug 31, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -18.89% | - |
| Aug 28, 2026 | 1.68 | 1.76 | 1.67 | 1.67 | 1.67 | -13.55% | 3,160 |
| Aug 27, 2026 | 1.57 | 1.57 | 1.57 | 1.93 | 1.93 | -40.83% | 1 |
| Aug 26, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Aug 25, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Aug 24, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Aug 21, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Aug 20, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Aug 19, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Aug 18, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Aug 17, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Aug 14, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Aug 13, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Aug 12, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Aug 11, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Aug 10, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Aug 7, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Aug 6, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Aug 5, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Aug 4, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Aug 3, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jul 31, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jul 30, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jul 29, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jul 28, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jul 27, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -63.04% | - |