SingularityNET (AGIX) historical data and Live price

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

AGIX

USD

Rank79

1H 0.28 %

24H -1.00 %

7D -8.35 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
3/23/23	0.488	0.508	0.472	0.491	186,606,629.97	592,743,902.81
3/22/23	0.476	0.52	0.46	0.488	313,549,319.56	588,338,538.29
3/21/23	0.456	0.496	0.448	0.477	168,160,444.86	574,411,648.38
3/20/23	0.516	0.527	0.452	0.455	195,628,799.01	548,705,933.06
3/19/23	0.505	0.533	0.489	0.515	238,828,140.01	621,340,298.01
3/18/23	0.551	0.589	0.503	0.505	349,434,819.33	608,173,540.89
3/17/23	0.494	0.55	0.479	0.55	389,880,311.56	663,393,692.07
3/16/23	0.457	0.514	0.452	0.494	331,242,799.73	595,136,953.03
3/15/23	0.485	0.56	0.416	0.456	669,931,080.03	549,772,511.59
3/14/23	0.391	0.522	0.376	0.485	519,672,106.68	584,069,410.66
3/13/23	0.379	0.403	0.345	0.391	255,553,656.22	470,797,150.96
3/12/23	0.315	0.384	0.308	0.379	169,007,723.83	456,731,855.65
3/11/23	0.336	0.338	0.298	0.315	139,333,980.24	379,780,396.4
3/10/23	0.33	0.34	0.287	0.336	197,430,546.63	405,098,100.03
3/9/23	0.362	0.383	0.323	0.329	164,896,206.74	396,874,845.36
3/8/23	0.415	0.419	0.352	0.361	145,243,412.63	435,471,614.8
3/7/23	0.441	0.448	0.402	0.415	125,582,017.06	499,977,639.54
3/6/23	0.466	0.466	0.433	0.441	111,558,637.04	530,622,825.05
3/5/23	0.475	0.492	0.461	0.466	146,181,087.27	560,905,492.13
3/4/23	0.459	0.483	0.424	0.476	201,074,588.63	572,630,665.36
3/3/23	0.529	0.529	0.442	0.459	227,090,769.53	552,946,999.38
3/2/23	0.542	0.553	0.495	0.528	174,535,206.09	636,012,016.94
3/1/23	0.493	0.558	0.487	0.542	301,583,826.64	652,271,777.76
2/28/23	0.445	0.537	0.437	0.492	502,256,040.63	592,751,801.51
2/27/23	0.416	0.446	0.408	0.444	181,660,991.11	535,230,106.45
2/26/23	0.405	0.418	0.398	0.416	84,990,705.86	501,257,730.52
2/25/23	0.447	0.459	0.385	0.405	155,163,378.93	488,190,831.37
2/24/23	0.401	0.447	0.398	0.446	251,737,959.07	536,877,254.7
2/23/23	0.399	0.426	0.392	0.401	111,673,267.99	483,447,768.63
2/22/23	0.418	0.42	0.373	0.399	121,426,814.91	480,174,198.86
2/21/23	0.388	0.47	0.385	0.418	278,811,310.5	503,756,609.47
2/20/23	0.4	0.409	0.381	0.388	89,766,897.61	467,257,272.67
2/19/23	0.421	0.431	0.397	0.399	71,871,389.14	480,674,960.37
2/18/23	0.437	0.46	0.416	0.421	85,722,219.48	506,717,256.02
2/17/23	0.404	0.443	0.404	0.437	126,410,100.95	526,650,890.7
2/16/23	0.464	0.493	0.399	0.404	224,341,805.62	486,399,820.47
2/15/23	0.456	0.475	0.404	0.464	269,192,788.3	584,672,919.3
2/14/23	0.374	0.466	0.358	0.456	261,757,523.2	548,948,959.45
2/13/23	0.396	0.405	0.338	0.374	176,268,099.73	450,750,170.76
2/12/23	0.424	0.438	0.392	0.396	138,959,612.06	476,967,059.88
2/11/23	0.441	0.441	0.397	0.424	173,537,091.81	510,108,395.34
2/10/23	0.392	0.468	0.382	0.441	319,613,618.04	531,096,848.95
2/9/23	0.481	0.512	0.366	0.392	370,367,664.61	470,316,212.46
2/8/23	0.584	0.664	0.446	0.481	473,121,199.43	576,360,461.11
2/7/23	0.426	0.599	0.426	0.584	450,878,432.93	700,125,891.22
2/6/23	0.447	0.473	0.394	0.426	261,766,487.4	511,156,609.89
2/5/23	0.315	0.458	0.315	0.447	374,363,513.41	535,850,426.31
2/4/23	0.273	0.341	0.258	0.315	201,125,390.14	377,853,095.06
2/3/23	0.19	0.283	0.188	0.273	155,020,631.77	326,897,201.03
2/2/23	0.19	0.209	0.19	0.19	54,824,955.34	227,798,860.28
2/1/23	0.177	0.199	0.167	0.19	34,591,085.11	228,053,892.34
1/31/23	0.17	0.181	0.168	0.177	26,474,526.73	212,296,918.44
1/30/23	0.187	0.189	0.165	0.17	28,632,729.27	203,425,798.97
1/29/23	0.193	0.193	0.183	0.187	28,057,220.71	224,562,305.44
1/28/23	0.176	0.208	0.176	0.193	70,035,742.35	231,037,625.76
1/27/23	0.171	0.182	0.165	0.176	36,277,021.59	211,535,866.79
1/26/23	0.177	0.185	0.169	0.171	33,097,530.73	205,332,544.17
1/25/23	0.166	0.178	0.161	0.177	36,982,340.05	212,171,123.55
1/24/23	0.185	0.191	0.162	0.165	37,558,514.06	198,382,563.83
1/23/23	0.175	0.2	0.175	0.185	83,724,186.67	221,387,128.23
1/22/23	0.203	0.203	0.171	0.175	77,203,899.66	210,306,830.54
1/21/23	0.23	0.23	0.203	0.203	87,978,103.53	243,456,494.77
1/20/23	0.204	0.23	0.202	0.23	115,472,732.37	275,682,505.1
1/19/23	0.193	0.217	0.187	0.204	105,473,564.5	244,134,951.87
1/18/23	0.202	0.218	0.175	0.193	106,347,087.38	228,084,343.22
1/17/23	0.17	0.229	0.166	0.202	161,195,297.12	237,717,349.81
1/16/23	0.175	0.208	0.161	0.169	101,174,344.81	199,669,617.07
1/15/23	0.157	0.18	0.14	0.175	106,788,237.57	206,030,152.62
1/14/23	0.161	0.253	0.153	0.156	282,965,240.88	184,409,561.03
1/13/23	0.099	0.173	0.098	0.161	188,294,544.63	190,100,574.27
1/12/23	0.083	0.102	0.082	0.099	32,762,218.78	113,960,490.99
1/11/23	0.09	0.105	0.08	0.084	59,717,404.05	96,745,545.26
1/10/23	0.065	0.094	0.063	0.091	46,137,273.29	104,365,196
1/9/23	0.06	0.069	0.06	0.065	11,983,436.53	74,258,278.23
1/8/23	0.055	0.075	0.055	0.061	36,181,558.15	69,784,559.48
1/7/23	0.052	0.059	0.051	0.055	9,048,859.53	63,339,687.94
1/6/23	0.047	0.057	0.046	0.052	11,378,648.3	59,214,897.04
1/5/23	0.049	0.049	0.047	0.047	1,233,395.87	53,547,233.31
1/4/23	0.046	0.049	0.046	0.048	1,985,641.4	55,407,363.65
1/3/23	0.047	0.047	0.045	0.046	1,059,153.25	52,582,696.9
1/2/23	0.046	0.047	0.045	0.047	829,344.97	53,369,029.6
1/1/23	0.046	0.046	0.045	0.046	886,504.45	52,439,957.6
12/31/22	0.046	0.048	0.045	0.046	1,776,769.89	52,275,525.15
12/30/22	0.047	0.047	0.045	0.046	923,742.46	53,000,189.36
12/29/22	0.047	0.048	0.046	0.047	1,047,214.71	53,881,401.49
12/28/22	0.051	0.052	0.047	0.047	2,183,181.32	53,738,507.36
12/27/22	0.051	0.053	0.051	0.051	1,545,483.96	58,803,067.14
12/26/22	0.05	0.055	0.05	0.051	3,443,527.66	58,879,532.71
12/25/22	0.049	0.052	0.049	0.05	2,534,181.57	57,654,617.58
12/24/22	0.049	0.05	0.048	0.049	1,040,196.78	55,847,025.36

Similar Coins