SingularityNET (AGIX) historical data and Live price

singularitynet

SingularityNET

AGIX
$ 0.481526 -1.004 % 0.00001728 BTC
MARKET CAP
580.779 M
24H VOLUME
159.544 M
CIRC.SUPPLY
1.206 B
MAX SUPPLY
2 B
Rank79
1H 0.28 %
24H -1.00 %
7D -8.35 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/23/230.4880.5080.4720.491186,606,629.97592,743,902.81
3/22/230.4760.520.460.488313,549,319.56588,338,538.29
3/21/230.4560.4960.4480.477168,160,444.86574,411,648.38
3/20/230.5160.5270.4520.455195,628,799.01548,705,933.06
3/19/230.5050.5330.4890.515238,828,140.01621,340,298.01
3/18/230.5510.5890.5030.505349,434,819.33608,173,540.89
3/17/230.4940.550.4790.55389,880,311.56663,393,692.07
3/16/230.4570.5140.4520.494331,242,799.73595,136,953.03
3/15/230.4850.560.4160.456669,931,080.03549,772,511.59
3/14/230.3910.5220.3760.485519,672,106.68584,069,410.66
3/13/230.3790.4030.3450.391255,553,656.22470,797,150.96
3/12/230.3150.3840.3080.379169,007,723.83456,731,855.65
3/11/230.3360.3380.2980.315139,333,980.24379,780,396.4
3/10/230.330.340.2870.336197,430,546.63405,098,100.03
3/9/230.3620.3830.3230.329164,896,206.74396,874,845.36
3/8/230.4150.4190.3520.361145,243,412.63435,471,614.8
3/7/230.4410.4480.4020.415125,582,017.06499,977,639.54
3/6/230.4660.4660.4330.441111,558,637.04530,622,825.05
3/5/230.4750.4920.4610.466146,181,087.27560,905,492.13
3/4/230.4590.4830.4240.476201,074,588.63572,630,665.36
3/3/230.5290.5290.4420.459227,090,769.53552,946,999.38
3/2/230.5420.5530.4950.528174,535,206.09636,012,016.94
3/1/230.4930.5580.4870.542301,583,826.64652,271,777.76
2/28/230.4450.5370.4370.492502,256,040.63592,751,801.51
2/27/230.4160.4460.4080.444181,660,991.11535,230,106.45
2/26/230.4050.4180.3980.41684,990,705.86501,257,730.52
2/25/230.4470.4590.3850.405155,163,378.93488,190,831.37
2/24/230.4010.4470.3980.446251,737,959.07536,877,254.7
2/23/230.3990.4260.3920.401111,673,267.99483,447,768.63
2/22/230.4180.420.3730.399121,426,814.91480,174,198.86
2/21/230.3880.470.3850.418278,811,310.5503,756,609.47
2/20/230.40.4090.3810.38889,766,897.61467,257,272.67
2/19/230.4210.4310.3970.39971,871,389.14480,674,960.37
2/18/230.4370.460.4160.42185,722,219.48506,717,256.02
2/17/230.4040.4430.4040.437126,410,100.95526,650,890.7
2/16/230.4640.4930.3990.404224,341,805.62486,399,820.47
2/15/230.4560.4750.4040.464269,192,788.3584,672,919.3
2/14/230.3740.4660.3580.456261,757,523.2548,948,959.45
2/13/230.3960.4050.3380.374176,268,099.73450,750,170.76
2/12/230.4240.4380.3920.396138,959,612.06476,967,059.88
2/11/230.4410.4410.3970.424173,537,091.81510,108,395.34
2/10/230.3920.4680.3820.441319,613,618.04531,096,848.95
2/9/230.4810.5120.3660.392370,367,664.61470,316,212.46
2/8/230.5840.6640.4460.481473,121,199.43576,360,461.11
2/7/230.4260.5990.4260.584450,878,432.93700,125,891.22
2/6/230.4470.4730.3940.426261,766,487.4511,156,609.89
2/5/230.3150.4580.3150.447374,363,513.41535,850,426.31
2/4/230.2730.3410.2580.315201,125,390.14377,853,095.06
2/3/230.190.2830.1880.273155,020,631.77326,897,201.03
2/2/230.190.2090.190.1954,824,955.34227,798,860.28
2/1/230.1770.1990.1670.1934,591,085.11228,053,892.34
1/31/230.170.1810.1680.17726,474,526.73212,296,918.44
1/30/230.1870.1890.1650.1728,632,729.27203,425,798.97
1/29/230.1930.1930.1830.18728,057,220.71224,562,305.44
1/28/230.1760.2080.1760.19370,035,742.35231,037,625.76
1/27/230.1710.1820.1650.17636,277,021.59211,535,866.79
1/26/230.1770.1850.1690.17133,097,530.73205,332,544.17
1/25/230.1660.1780.1610.17736,982,340.05212,171,123.55
1/24/230.1850.1910.1620.16537,558,514.06198,382,563.83
1/23/230.1750.20.1750.18583,724,186.67221,387,128.23
1/22/230.2030.2030.1710.17577,203,899.66210,306,830.54
1/21/230.230.230.2030.20387,978,103.53243,456,494.77
1/20/230.2040.230.2020.23115,472,732.37275,682,505.1
1/19/230.1930.2170.1870.204105,473,564.5244,134,951.87
1/18/230.2020.2180.1750.193106,347,087.38228,084,343.22
1/17/230.170.2290.1660.202161,195,297.12237,717,349.81
1/16/230.1750.2080.1610.169101,174,344.81199,669,617.07
1/15/230.1570.180.140.175106,788,237.57206,030,152.62
1/14/230.1610.2530.1530.156282,965,240.88184,409,561.03
1/13/230.0990.1730.0980.161188,294,544.63190,100,574.27
1/12/230.0830.1020.0820.09932,762,218.78113,960,490.99
1/11/230.090.1050.080.08459,717,404.0596,745,545.26
1/10/230.0650.0940.0630.09146,137,273.29104,365,196
1/9/230.060.0690.060.06511,983,436.5374,258,278.23
1/8/230.0550.0750.0550.06136,181,558.1569,784,559.48
1/7/230.0520.0590.0510.0559,048,859.5363,339,687.94
1/6/230.0470.0570.0460.05211,378,648.359,214,897.04
1/5/230.0490.0490.0470.0471,233,395.8753,547,233.31
1/4/230.0460.0490.0460.0481,985,641.455,407,363.65
1/3/230.0470.0470.0450.0461,059,153.2552,582,696.9
1/2/230.0460.0470.0450.047829,344.9753,369,029.6
1/1/230.0460.0460.0450.046886,504.4552,439,957.6
12/31/220.0460.0480.0450.0461,776,769.8952,275,525.15
12/30/220.0470.0470.0450.046923,742.4653,000,189.36
12/29/220.0470.0480.0460.0471,047,214.7153,881,401.49
12/28/220.0510.0520.0470.0472,183,181.3253,738,507.36
12/27/220.0510.0530.0510.0511,545,483.9658,803,067.14
12/26/220.050.0550.050.0513,443,527.6658,879,532.71
12/25/220.0490.0520.0490.052,534,181.5757,654,617.58
12/24/220.0490.050.0480.0491,040,196.7855,847,025.36