SingularityNET (AGIX) historical data and Live price

singularitynet

SingularityNET

AGIX
$ 0.858921 + 0.924 % 0.00001384 BTC
MARKET CAP
1.096 B
24H VOLUME
447.024 M
CIRC.SUPPLY
1.277 B
MAX SUPPLY
2 B
Rank89
1H 0.02 %
24H 0.92 %
7D 24.22 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/1/240.7020.9440.7020.908566,035,048.371,159,642,439.07
2/29/240.740.7560.6840.702262,825,928.53881,759,779.94
2/28/240.6650.7880.6480.74341,616,876.17929,844,170.01
2/27/240.7260.7320.6550.665183,701,027.2835,337,208.37
2/26/240.7580.7760.7070.726187,486,957.52912,898,487.34
2/25/240.7410.8050.7410.758243,308,884.58952,680,895.85
2/24/240.7580.770.6860.741322,856,079.98930,907,634.83
2/23/240.6870.8550.6850.758487,208,703.32952,077,090.04
2/22/240.6830.7480.6750.687480,469,838.65862,976,651.86
2/21/240.5670.7030.5020.683286,256,188.92858,710,637.77
2/20/240.5370.580.4810.567193,417,055.65711,884,216.33
2/19/240.4570.5810.4570.537267,284,089.13674,836,201.18
2/18/240.4630.4860.4470.457146,750,732.68574,316,826.49
2/17/240.3830.480.3770.463270,278,388.36581,952,947.65
2/16/240.3220.4290.3210.383242,035,956.99481,214,783.58
2/15/240.3160.3240.3150.32240,178,195.76404,557,648.74
2/14/240.3060.3190.3040.31631,133,397.07396,987,702.86
2/13/240.310.3140.2990.30631,812,848.44384,107,190.91
2/12/240.2990.3110.2910.3128,179,829.57388,458,815.07
2/11/240.3020.3080.2980.29921,599,372.16374,744,908.82
2/10/240.3010.3060.2930.30225,882,609.89378,661,254.06
2/9/240.290.3030.290.30128,923,531.66376,887,706.91
2/8/240.2940.2960.2890.2923,383,005.22363,040,678.24
2/7/240.290.2980.2860.29426,617,530.82368,828,222.13
2/6/240.2920.30.2860.2938,629,501.72362,942,696.72
2/5/240.2760.2930.2690.29235,542,434.03366,067,106.38
2/4/240.2770.2820.2730.27626,661,650.15345,489,104.91
2/3/240.270.2820.2690.27731,386,423.46347,038,810.11
2/2/240.2640.2740.2630.2727,792,234.15337,983,115.65
2/1/240.2640.2660.2570.26429,530,117.61330,783,229.38
1/31/240.2740.280.2620.26430,330,000.79330,727,102.22
1/30/240.2770.2860.2730.27430,858,560.09343,593,400.24
1/29/240.2670.2780.2650.27721,825,682.63346,979,953.28
1/28/240.2740.2760.2650.26722,537,845.26334,368,958.75
1/27/240.2650.2760.2630.27419,933,325.93343,299,507.24
1/26/240.2540.2670.2520.26622,075,280.38332,760,263.81
1/25/240.2570.2580.2490.25421,444,188.63318,243,013.25
1/24/240.2510.2580.2470.25724,315,007.03321,491,635.92
1/23/240.2570.2620.2390.25132,674,231.18314,421,382.27
1/22/240.2760.2780.2570.25727,433,908.59322,472,809.22
1/21/240.2780.2860.2750.27621,568,554345,567,954.92
1/20/240.2710.2790.2680.27723,091,629.77347,612,220.86
1/19/240.2720.2740.2550.27126,024,682.8339,078,100.95
1/18/240.2880.290.2690.27233,277,831.29341,034,227.45
1/17/240.2960.2980.2860.28822,199,189.57361,383,651.19
1/16/240.2890.2980.2830.29629,884,346.05371,158,749.46
1/15/240.280.2930.280.28934,738,755.33362,371,119.73
1/14/240.290.2930.280.2826,442,708.23350,547,116.23
1/13/240.2830.2930.2750.2929,204,322.45362,991,370.47
1/12/240.3010.3080.2760.28347,773,073.73355,006,260.56
1/11/240.2930.3080.290.30163,084,189.79377,162,921.46
1/10/240.2680.30.2640.29349,759,665.81367,010,755.95
1/9/240.2810.2830.2560.26840,535,090.81335,132,398.97
1/8/240.2590.2820.2420.28146,812,680.59351,410,637.61
1/7/240.2760.2810.2570.25931,567,920.05323,107,132.35
1/6/240.2840.2850.2630.27639,593,069.55344,952,458.7
1/5/240.2980.2990.2750.28447,821,457.45355,245,396.28
1/4/240.2920.3020.2860.29836,290,298.39372,167,609.16
1/3/240.3230.3350.2690.29261,801,542.49364,336,937.69
1/2/240.3350.3440.320.32327,935,415.35403,644,360.04
1/1/240.3190.3360.3150.33521,537,900.61418,489,296.63
12/31/230.3260.3310.3170.31922,230,978.64398,793,887.84
12/30/230.3240.3310.3190.32614,998,595.48408,012,482.94
12/29/230.3260.3390.3170.32430,045,373.24405,289,269.86
12/28/230.3430.3550.3230.32643,103,159.84407,226,048.96
12/27/230.3540.3550.3320.34344,350,982.35428,931,469.67
12/26/230.3510.3650.3360.35461,872,340.71442,984,580.43
12/25/230.3340.3560.3320.35139,408,510.19438,393,154.04
12/24/230.3530.3530.330.33446,755,163.58417,539,933.24
12/23/230.3440.3550.3280.35447,837,440.26441,921,248.32
12/22/230.330.3460.3250.34446,671,704.95430,001,917.32
12/21/230.3180.3310.3120.3341,896,116.67412,485,803.75
12/20/230.3130.3310.3080.31844,252,426.78397,511,666.89
12/19/230.3180.3290.3110.31348,116,020.07391,145,080.91
12/18/230.3170.3210.2920.31843,897,794.24396,917,024.76
12/17/230.3350.3370.3160.31835,252,621.04396,929,108.51
12/16/230.3280.3450.3230.33550,333,755.01418,102,970.6
12/15/230.3450.3580.3270.32861,669,997.52409,394,651.38
12/14/230.3280.3520.3230.34567,080,759.3430,684,021.33
12/13/230.3210.3330.2990.32874,614,799.46410,224,399.91
12/12/230.2960.3230.2950.32145,614,509.16400,567,002.33
12/11/230.3290.3340.2890.29654,780,548.79367,846,790.63
12/10/230.3230.330.3140.32929,901,200.21408,885,530.3
12/9/230.3350.3450.3210.32353,895,806.5401,878,516.09
12/8/230.310.3360.3090.33552,895,720.07416,485,719.76
12/7/230.3040.3140.3010.3139,850,941.89385,436,509.55
12/6/230.3150.3220.3020.30340,310,516.46377,223,240.97
12/5/230.3120.320.3020.31539,397,656391,708,502.02
12/4/230.3150.3260.30.31279,125,182.1387,547,848.54
12/3/230.3180.3240.3130.31535,012,781.17391,772,910.26