SingularityNET (AGIX) historical data and Live price

SingularityNET

AGIX

$ 0.630327 + 16.048 %

0.0000093 BTC

MARKET CAP
0

24H VOLUME
2.288 M

CIRC.SUPPLY
0

MAX SUPPLY
2 B

AGIX

USD

Rank2,703

1H 12.50 %

24H 16.05 %

7D -0.80 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	0.643	0.661	0.523	0.561	2,298,037.45	0
7/25/24	0.55	0.661	0.513	0.643	2,210,713.3	0
7/24/24	0.656	0.682	0.528	0.55	2,307,695.98	0
7/23/24	0.607	0.672	0.573	0.656	2,265,273.59	0
7/22/24	0.636	0.677	0.606	0.606	2,160,748.67	0
7/21/24	0.675	0.683	0.603	0.636	2,342,191.71	0
7/20/24	0.673	0.679	0.625	0.675	2,309,409.9	0
7/19/24	0.661	0.68	0.603	0.673	2,581,986.67	0
7/18/24	0.661	0.673	0.599	0.66	2,512,021.8	0
7/17/24	0.617	0.684	0.616	0.661	4,076,522.54	0
7/16/24	0.613	0.669	0.574	0.617	3,214,381.2	0
7/15/24	0.616	0.669	0.536	0.613	4,731,078.99	0
7/14/24	0.639	0.653	0.514	0.616	2,825,947.43	0
7/13/24	0.649	0.657	0.536	0.639	2,137,190.16	0
7/12/24	0.626	0.666	0.518	0.649	2,010,876.65	0
7/11/24	0.627	0.651	0.511	0.626	2,259,080.05	0
7/10/24	0.624	0.67	0.51	0.627	2,275,362.84	0
7/9/24	0.598	0.637	0.497	0.624	2,408,111.82	0
7/8/24	0.616	0.622	0.466	0.597	2,731,054.51	0
7/7/24	0.61	0.616	0.485	0.616	2,671,118.84	0
7/6/24	0.604	0.621	0.541	0.61	3,628,027.67	0
7/5/24	0.611	0.621	0.517	0.604	4,686,905.19	0
7/4/24	0.608	0.615	0.603	0.611	3,850,994.53	0
7/3/24	0.614	0.614	0.604	0.608	5,915,122.96	0
7/2/24	0.615	0.615	0.606	0.614	15,475,216.03	0
7/1/24	0.616	0.619	0.603	0.615	19,364,789.16	764,924,651.26
6/30/24	0.576	0.616	0.569	0.616	39,072,064.04	793,042,348.98
6/29/24	0.595	0.612	0.575	0.576	24,426,043.85	741,552,968.89
6/28/24	0.645	0.652	0.59	0.595	42,187,188.68	765,863,400.3
6/27/24	0.725	0.725	0.634	0.645	75,360,021.07	830,904,083.42
6/26/24	0.661	0.759	0.659	0.725	118,976,346.41	933,168,496.16
6/25/24	0.67	0.714	0.658	0.661	132,553,670.32	851,285,619.64
6/24/24	0.592	0.686	0.569	0.669	122,361,433.83	861,924,521.34
6/23/24	0.619	0.632	0.59	0.592	56,563,993.24	761,893,320.22
6/22/24	0.662	0.665	0.614	0.619	68,200,213.99	796,922,773.77
6/21/24	0.655	0.67	0.638	0.661	89,246,886.54	851,497,234.7
6/20/24	0.621	0.692	0.61	0.654	189,291,051.18	842,367,360.82
6/19/24	0.503	0.621	0.492	0.621	140,062,437.21	799,480,393.58
6/18/24	0.551	0.551	0.469	0.503	103,344,739.61	647,537,208.81
6/17/24	0.621	0.628	0.524	0.551	107,237,232.28	709,425,843.49
6/16/24	0.614	0.629	0.604	0.621	44,327,454.81	799,446,014.08
6/15/24	0.625	0.638	0.614	0.614	45,034,629.03	790,743,892.52
6/14/24	0.667	0.69	0.607	0.625	94,254,327.65	804,641,621.81
6/13/24	0.707	0.709	0.659	0.667	65,164,413.72	858,055,065.14
6/12/24	0.663	0.732	0.639	0.707	92,655,905.2	908,117,187.09
6/11/24	0.707	0.72	0.649	0.663	89,196,704.6	851,994,944.41
6/10/24	0.743	0.75	0.701	0.707	82,990,347.96	908,673,925.27
6/9/24	0.745	0.753	0.734	0.743	51,397,032.19	954,321,806.44
6/8/24	0.775	0.782	0.727	0.745	78,450,312.46	956,877,528.55
6/7/24	0.863	0.869	0.699	0.775	155,726,236.68	996,330,782.13
6/6/24	0.907	0.911	0.858	0.863	87,800,498.49	1,108,930,541.59
6/5/24	0.896	0.931	0.896	0.907	94,084,437.71	1,164,965,098.12
6/4/24	0.889	0.903	0.871	0.896	87,130,700.32	1,150,608,416.29
6/3/24	0.877	0.913	0.867	0.889	88,260,726.04	1,141,556,752.93
6/2/24	0.891	0.902	0.862	0.877	59,697,300.52	1,126,738,060.44
6/1/24	0.897	0.897	0.879	0.891	51,129,025.34	1,144,517,656.98
5/31/24	0.913	0.922	0.876	0.897	86,459,348.95	1,152,153,185.82
5/30/24	0.916	0.956	0.886	0.913	110,977,703.64	1,173,037,397.41
5/29/24	0.935	0.972	0.914	0.916	110,466,564.64	1,176,788,689.21
5/28/24	0.958	0.96	0.911	0.935	102,221,300.01	1,200,256,515.35
5/27/24	0.935	0.976	0.929	0.958	92,105,101.39	1,229,782,606.01
5/26/24	0.959	0.962	0.922	0.935	62,186,891.08	1,200,329,813.3
5/25/24	0.965	0.985	0.955	0.959	65,859,294.25	1,231,241,347.93
5/24/24	0.984	1.006	0.941	0.965	95,529,609.65	1,238,857,804.2
5/23/24	1.065	1.071	0.946	0.984	179,430,821.9	1,263,201,360.27
5/22/24	1.054	1.123	1.04	1.065	188,740,688.65	1,366,746,074.17
5/21/24	1.015	1.07	1	1.054	146,257,862.33	1,353,120,242.24
5/20/24	0.92	1.022	0.907	1.015	115,514,015.91	1,300,945,172.48
5/19/24	0.952	0.965	0.912	0.92	63,660,846.65	1,179,040,434.97
5/18/24	0.973	1.007	0.945	0.952	79,067,136.41	1,220,271,911.85
5/17/24	0.948	0.989	0.929	0.973	107,468,781.95	1,247,558,451.69
5/16/24	0.935	0.964	0.902	0.948	116,809,335.25	1,215,970,913.32
5/15/24	0.838	0.943	0.827	0.935	129,128,349.32	1,199,047,835.27
5/14/24	0.89	0.897	0.831	0.838	98,916,235.67	1,074,786,656.41
5/13/24	0.909	0.926	0.845	0.89	106,417,189.54	1,140,933,802.96
5/12/24	0.92	0.938	0.904	0.909	47,263,254.11	1,166,160,510.34
5/11/24	0.923	0.951	0.915	0.92	61,978,318.45	1,179,360,398.94
5/10/24	0.946	0.988	0.9	0.923	97,917,670.74	1,183,970,534.48
5/5/24	0.888	0.987	0.869	0.973	134,206,571.51	1,247,042,050.1
5/4/24	0.888	0.92	0.882	0.888	79,392,633.18	1,138,034,742.37
5/3/24	0.823	0.903	0.813	0.888	87,006,439.36	1,138,058,883.47
5/2/24	0.817	0.836	0.786	0.823	79,014,724.02	1,055,697,786.62
5/1/24	0.822	0.838	0.761	0.817	118,267,238.08	1,047,556,121.3
4/30/24	0.883	0.898	0.786	0.822	90,028,222.5	1,053,562,867.88
4/29/24	0.88	0.893	0.848	0.883	75,610,560.57	1,132,653,848.63
4/28/24	0.887	0.933	0.873	0.88	71,064,418.12	1,128,747,274.43
4/27/24	0.879	0.898	0.848	0.887	71,057,032.68	1,137,385,980.33
4/26/24	0.933	0.937	0.874	0.879	84,113,123.26	1,126,634,389.13
4/25/24	0.948	0.967	0.913	0.933	110,850,935.54	1,196,423,125.05
4/24/24	0.998	1.074	0.93	0.948	135,361,610.02	1,215,483,133.37

Similar Coins