SingularityNET (AGI) historical data and Live price

singularitynet

SingularityNET

AGI
$ 0.051143 -17.011 % 0.00000298 BTC
MARKET CAP
43.61 M
24H VOLUME
741.683 k
CIRC.SUPPLY
852.719 M
MAX SUPPLY
1 B
Rank158
1H 2.82 %
24H -17.01 %
7D 2.44 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/25/200.0630.0710.0590.06759,568.14951,469,606.991
11/24/200.0560.0680.0560.0631,166,654.74254,079,602.298
11/23/200.0560.0630.0540.056436,444.5547,931,481.468
11/22/200.0610.0630.0540.056494,730.83647,670,329.077
11/21/200.0590.0630.0570.061772,787.78552,330,550.119
11/20/200.0490.0670.0490.0591,433,730.17950,710,752.608
11/19/200.0510.0530.0480.049257,085.17342,019,520.342
11/18/200.0520.0530.0470.051313,821.8443,142,849.129
11/17/200.0520.0540.0490.052467,035.32943,990,773.529
11/16/200.0460.0520.0460.048359,475.19641,240,033.606
11/15/200.0510.0530.0460.046364,375.01839,508,424.947
11/14/200.0520.0540.0490.051297,789.61443,573,623.226
11/13/200.0520.0550.0520.052514,021.37144,582,589
11/12/200.0460.0570.0450.0521,085,915.48244,099,003.241
11/11/200.0510.0530.0460.046821,854.54239,202,465.757
11/10/200.0540.0630.0510.0511,176,674.61143,287,090.488
11/9/200.0460.0570.0450.0541,563,575.3845,134,614.532
11/8/200.0410.0470.0410.046325,074.92538,827,929.768
11/7/200.0430.0470.0380.041438,751.52734,654,883.976
11/6/200.0420.0440.040.043412,516.30136,574,907.922
11/5/200.0390.0420.0370.042479,838.93335,142,314.131
11/4/200.0390.040.0370.039377,543.08833,029,464.806
11/3/200.0380.0390.0360.039215,017.43332,507,676.853
11/1/200.0370.0380.0360.037168,802.70831,513,227.246
10/30/200.0380.0390.0360.036221,320.87530,758,410.066
10/29/200.0370.0390.0360.038221,706.70732,466,817.583
10/28/200.040.0410.0370.037397,728.7731,536,628.727
10/27/200.0380.040.0370.04601,946.75133,454,372.583
10/26/200.040.0410.0370.038521,101.42732,092,905.47
10/25/200.0430.0430.040.04536,032.08433,934,098.933
10/24/200.040.0430.040.043610,392.68636,290,598.614
10/23/200.0410.0420.0390.04685,912.57233,958,844.687
10/22/200.040.0460.040.041827,383.24734,758,974.991
10/21/200.0350.0410.0350.04451,402.633,401,224.657
10/20/200.0380.0390.0350.035463,053.61529,714,435.654
10/19/200.040.040.0380.038447,385.78832,160,307.119
10/18/200.0390.0420.0380.04300,317.61833,918,505.925
10/17/200.0370.0390.0360.039412,515.96232,555,416.503
10/16/200.040.0410.0370.037251,250.3531,202,803.584
10/15/200.0420.0430.0390.04236,326.87833,594,583.898
10/14/200.0430.0440.0420.042240,906.43235,370,099.9
10/13/200.0460.0460.0430.043308,764.58336,338,293.594
10/12/200.0460.0470.0440.046402,804.41638,622,606.622
10/11/200.0430.0470.0430.046412,389.61638,295,398.037
10/10/200.0440.0460.0430.044404,569.01136,604,170.348
10/9/200.040.0450.0390.044490,446.90837,118,432.477
10/8/200.0390.0410.0380.04406,594.95334,029,192.526
10/7/200.0370.040.0340.039611,904.89832,915,655.077
10/6/200.0420.0420.0360.037590,791.71230,922,853.666
10/5/200.0420.0440.040.042502,480.26235,512,224.123
10/4/200.0420.0430.040.042567,540.58735,485,570.697
10/3/200.0410.0440.0390.042625,250.99335,370,471.218
10/2/200.0430.0450.040.0411,336,203.05534,990,090.675
10/1/200.0490.0530.040.0433,506,037.91436,872,815.036
9/29/200.0560.0590.0540.059464,380.8749,854,468.302
9/28/200.0560.0580.0560.056314,147.00847,491,752.526
9/27/200.0620.0620.0560.056593,898.97448,051,701.963
9/26/200.0610.0630.060.062420,522.59552,525,803.802
9/25/200.0520.0650.0510.0611,268,973.83351,783,271.388
9/24/200.0490.0530.0450.0531,141,216.03144,831,192.54
9/23/200.0540.0550.0470.049591,332.7141,798,883.578
9/22/200.0550.0560.0510.054383,344.246,085,574.524
9/21/200.0620.0630.0510.055776,220.06846,617,225.186
9/20/200.0670.0670.060.062463,259.55452,806,241.002
9/19/200.0670.0680.0640.067509,642.82956,873,861.755
9/18/200.0690.0720.0650.066930,524.96656,619,301.896
9/17/200.0670.070.0620.069825,536.24559,068,577.256
9/16/200.0730.0730.0620.0671,724,041.42157,243,180.765
9/15/200.0640.0770.0630.0732,600,665.78962,318,633.165
9/14/200.0590.0670.0580.064787,652.29954,282,691.319
9/13/200.0640.0650.0560.059554,947.93650,078,148.318
9/12/200.0610.0650.0610.064517,328.78454,673,814.369
9/11/200.0670.0680.0590.061965,787.67851,699,010.853
9/10/200.0610.0670.060.0661,062,508.69856,588,664.052
9/9/200.0540.0620.0530.061741,957.87752,419,257.441
9/8/200.0560.0580.0520.054480,784.84846,349,166.718
9/7/200.0550.0590.050.0561,005,006.72748,216,630.041
9/6/200.0440.060.0420.0552,319,509.99947,219,936.258
9/5/200.0480.0510.0380.0441,063,318.66437,898,363.409
9/4/200.0460.0480.0440.048761,180.20941,179,853.679
9/3/200.0560.0620.0440.0461,099,000.57439,646,089.146
9/2/200.0630.0640.0510.0561,453,471.30747,870,398.104
9/1/200.0670.0680.0610.0631,621,415.09954,172,720.26
8/31/200.0710.0760.0670.0671,208,743.24857,908,554.617
8/30/200.070.0730.0690.0711,222,886.75260,980,438.112
8/29/200.0710.0730.070.071,007,242.03160,667,697.138
8/28/200.0670.0720.0650.071,229,009.51460,725,571.621
8/27/200.0710.0780.0640.0672,324,906.8155,327,876.75
8/26/200.0630.0740.0620.0711,660,703.30859,013,170.972
8/25/200.0720.0770.0620.0632,698,384.66852,396,858.22