SingularityNET (AGI) historical data and Live price

singularitynet

SingularityNET

AGI
$ 0.358295 + 5.669 % 0.00000791 BTC
MARKET CAP
310.177 M
24H VOLUME
7.048 M
CIRC.SUPPLY
865.704 M
MAX SUPPLY
1 B
Rank157
1H -0.61 %
24H 5.67 %
7D -1.32 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/2/210.4070.4150.3830.4023,287,944.34348,877,652.5
5/2/210.4070.4150.3830.4023,287,944.34348,877,652.5
5/2/210.4070.4150.3830.4023,287,944.34348,877,652.5
5/2/210.4070.4150.3830.4023,287,944.34348,877,652.5
5/1/210.440.4440.4030.4084,178,952.14354,179,948.12
5/1/210.440.4440.4030.4084,178,952.14354,179,948.12
5/1/210.440.4440.4030.4084,178,952.14354,179,948.12
5/1/210.440.4440.4030.4084,178,952.14354,179,948.12
4/30/210.4010.4420.3940.4375,043,093.52379,025,154.01
4/30/210.4010.4420.3940.4375,043,093.52379,025,154.01
4/30/210.4010.4420.3940.4375,043,093.52379,025,154.01
4/30/210.4010.4420.3940.4375,043,093.52379,025,154.01
4/29/210.3840.420.3760.4025,311,269.38348,482,307.62
4/29/210.3840.420.3760.4025,311,269.38348,482,307.62
4/29/210.3840.420.3760.4025,311,269.38348,482,307.62
4/29/210.3840.420.3760.4025,311,269.38348,482,307.62
4/28/210.3990.4240.3660.3845,662,303.85333,439,790.78
4/28/210.3990.4240.3660.3845,662,303.85333,439,790.78
4/28/210.3990.4240.3660.3845,662,303.85333,439,790.78
4/28/210.3990.4240.3660.3845,662,303.85333,439,790.78
4/27/210.3970.4190.3780.3994,387,559.16345,826,892.46
4/27/210.3970.4190.3780.3994,387,559.16345,826,892.46
4/27/210.3970.4190.3780.3994,387,559.16345,826,892.46
4/27/210.3970.4190.3780.3994,387,559.16345,826,892.46
4/26/210.3250.4030.3220.3985,135,057.73345,060,107.66
4/25/210.3140.3490.2870.3243,012,057.07281,151,728.31
4/24/210.3440.3510.3140.3142,360,109.27272,553,818.82
4/23/210.3080.3630.250.3449,345,987.42298,259,788.14
4/22/210.3390.3610.3030.3114,256,033.97269,812,427.13
4/21/210.3640.3860.330.344,382,992.88295,210,166.01
4/20/210.3940.3940.3350.3645,699,296.67316,001,472.7
4/19/210.4240.4420.3730.3965,701,695.02344,000,602.69
4/18/210.4680.4720.3680.4248,751,516.05368,725,937.9
4/17/210.4590.4910.4470.4684,806,488.43407,015,998.39
4/16/210.4840.4860.4230.469,604,813.59399,941,037.63
4/15/210.4860.5120.4770.4866,508,137.25422,119,488.37
4/14/210.5260.5260.4470.4869,747,100.9422,136,342.64
4/13/210.5320.5550.4670.51915,033,274.38451,177,500.15
4/12/210.5130.580.510.53214,594,590.04461,420,476.01
4/11/210.4990.5240.4670.5139,218,073.11445,290,026.42
4/10/210.4680.5020.4590.5017,262,755.24435,346,565.78
4/9/210.4730.490.4580.4665,477,307.22405,648,933.71
4/8/210.4160.4810.4090.4736,978,478.39410,583,271.84
4/7/210.4430.4790.3940.4168,582,599.24360,992,708.79
4/6/210.440.4940.4320.44311,205,759.54384,811,862.06
4/5/210.3730.4470.3640.43911,415,458.62380,873,387.84
4/4/210.350.3840.3440.3744,031,821.57325,008,479.76
4/3/210.3760.390.3480.3513,671,554.27304,345,149.29
4/2/210.3910.4010.3690.3777,885,562.2327,240,141.76
4/1/210.3290.3950.3240.3928,879,853.35340,605,961.8
3/31/210.3090.330.290.334,237,630.15286,185,024.58
3/30/210.3090.3130.2980.3093,189,880.92268,616,854.62
3/29/210.3190.3190.2980.314,057,340.07268,223,801.98
3/28/210.3160.3320.2960.3196,374,319.29276,052,183.48
3/27/210.2860.3230.280.3165,330,404.26274,038,570.78
3/26/210.2650.2930.2650.2876,016,607.56248,378,715.75
3/25/210.2320.2750.2130.2675,494,999.54231,068,823.96
3/24/210.2550.2750.2280.2322,817,718.25200,809,502
3/23/210.2460.2580.2260.2543,321,079.74220,242,959.93
3/22/210.2660.2750.2360.2453,304,839.4212,468,139.65
3/21/210.2790.2830.2640.2662,286,585.04230,069,929.83
3/20/210.2820.2880.2750.2792,906,758.97241,811,420.25
3/19/210.2950.2990.2790.2824,071,622.99244,448,444.62
3/18/210.2730.3050.2720.2955,041,512.42255,638,179.47
3/17/210.2790.2850.2580.2734,660,893.73236,127,588.71
3/16/210.2910.3080.2660.2797,021,567.93241,272,579.28
3/15/210.2710.30.2390.299,400,112.11250,292,854
3/14/210.240.2840.2290.2726,411,522.16233,838,964.54
3/13/210.2390.2480.230.243,801,845.6206,512,905.63
3/12/210.240.260.230.2394,033,096.57205,819,666.89
3/11/210.220.2650.2150.2415,799,868.87207,451,448.96
3/10/210.2130.2540.2020.2194,344,482.39188,954,968.1
3/9/210.1880.2270.1850.2134,341,688.59183,834,069.99
3/8/210.1940.1990.1820.1891,933,478.97163,200,631.25
3/7/210.1850.20.1820.1951,898,820.45168,325,171.55
3/6/210.1910.1930.1780.1851,011,618.57159,956,163.69
3/5/210.1910.1920.1780.1911,498,532.42165,240,029.16
3/4/210.2070.2130.1830.1911,719,726.41164,984,713.38
3/3/210.1990.2210.1980.2071,747,305.26179,198,437.35
3/2/210.2110.2190.1930.22,543,767.12172,849,300.82
3/1/210.1920.2280.1860.2112,907,223.05182,409,454.34
2/28/210.2030.2030.170.1922,043,837.21166,098,500.8
2/27/210.1990.2190.1910.2024,616,862.98174,920,055.31
2/26/210.1770.1990.1540.1993,528,450.68172,014,101.85
2/25/210.1770.2030.1720.1773,421,160.34153,134,042.11
2/24/210.1510.1910.1450.1773,137,970.75153,041,371.54
2/23/210.1730.1740.1220.1513,468,056.94130,385,257.1
2/22/210.2060.2160.1580.1733,798,450.81149,819,645.15
2/21/210.1940.2170.190.2062,972,455.12177,451,919.29
2/20/210.1930.2210.1840.1944,368,180.36166,953,956.16