SingularityNET (AGI) historical data and Live price

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

AGI

USD

Rank158

1H 2.82 %

24H -17.01 %

7D 2.44 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
11/25/20	0.063	0.071	0.059	0.06	759,568.149	51,469,606.991
11/24/20	0.056	0.068	0.056	0.063	1,166,654.742	54,079,602.298
11/23/20	0.056	0.063	0.054	0.056	436,444.55	47,931,481.468
11/22/20	0.061	0.063	0.054	0.056	494,730.836	47,670,329.077
11/21/20	0.059	0.063	0.057	0.061	772,787.785	52,330,550.119
11/20/20	0.049	0.067	0.049	0.059	1,433,730.179	50,710,752.608
11/19/20	0.051	0.053	0.048	0.049	257,085.173	42,019,520.342
11/18/20	0.052	0.053	0.047	0.051	313,821.84	43,142,849.129
11/17/20	0.052	0.054	0.049	0.052	467,035.329	43,990,773.529
11/16/20	0.046	0.052	0.046	0.048	359,475.196	41,240,033.606
11/15/20	0.051	0.053	0.046	0.046	364,375.018	39,508,424.947
11/14/20	0.052	0.054	0.049	0.051	297,789.614	43,573,623.226
11/13/20	0.052	0.055	0.052	0.052	514,021.371	44,582,589
11/12/20	0.046	0.057	0.045	0.052	1,085,915.482	44,099,003.241
11/11/20	0.051	0.053	0.046	0.046	821,854.542	39,202,465.757
11/10/20	0.054	0.063	0.051	0.051	1,176,674.611	43,287,090.488
11/9/20	0.046	0.057	0.045	0.054	1,563,575.38	45,134,614.532
11/8/20	0.041	0.047	0.041	0.046	325,074.925	38,827,929.768
11/7/20	0.043	0.047	0.038	0.041	438,751.527	34,654,883.976
11/6/20	0.042	0.044	0.04	0.043	412,516.301	36,574,907.922
11/5/20	0.039	0.042	0.037	0.042	479,838.933	35,142,314.131
11/4/20	0.039	0.04	0.037	0.039	377,543.088	33,029,464.806
11/3/20	0.038	0.039	0.036	0.039	215,017.433	32,507,676.853
11/1/20	0.037	0.038	0.036	0.037	168,802.708	31,513,227.246
10/30/20	0.038	0.039	0.036	0.036	221,320.875	30,758,410.066
10/29/20	0.037	0.039	0.036	0.038	221,706.707	32,466,817.583
10/28/20	0.04	0.041	0.037	0.037	397,728.77	31,536,628.727
10/27/20	0.038	0.04	0.037	0.04	601,946.751	33,454,372.583
10/26/20	0.04	0.041	0.037	0.038	521,101.427	32,092,905.47
10/25/20	0.043	0.043	0.04	0.04	536,032.084	33,934,098.933
10/24/20	0.04	0.043	0.04	0.043	610,392.686	36,290,598.614
10/23/20	0.041	0.042	0.039	0.04	685,912.572	33,958,844.687
10/22/20	0.04	0.046	0.04	0.041	827,383.247	34,758,974.991
10/21/20	0.035	0.041	0.035	0.04	451,402.6	33,401,224.657
10/20/20	0.038	0.039	0.035	0.035	463,053.615	29,714,435.654
10/19/20	0.04	0.04	0.038	0.038	447,385.788	32,160,307.119
10/18/20	0.039	0.042	0.038	0.04	300,317.618	33,918,505.925
10/17/20	0.037	0.039	0.036	0.039	412,515.962	32,555,416.503
10/16/20	0.04	0.041	0.037	0.037	251,250.35	31,202,803.584
10/15/20	0.042	0.043	0.039	0.04	236,326.878	33,594,583.898
10/14/20	0.043	0.044	0.042	0.042	240,906.432	35,370,099.9
10/13/20	0.046	0.046	0.043	0.043	308,764.583	36,338,293.594
10/12/20	0.046	0.047	0.044	0.046	402,804.416	38,622,606.622
10/11/20	0.043	0.047	0.043	0.046	412,389.616	38,295,398.037
10/10/20	0.044	0.046	0.043	0.044	404,569.011	36,604,170.348
10/9/20	0.04	0.045	0.039	0.044	490,446.908	37,118,432.477
10/8/20	0.039	0.041	0.038	0.04	406,594.953	34,029,192.526
10/7/20	0.037	0.04	0.034	0.039	611,904.898	32,915,655.077
10/6/20	0.042	0.042	0.036	0.037	590,791.712	30,922,853.666
10/5/20	0.042	0.044	0.04	0.042	502,480.262	35,512,224.123
10/4/20	0.042	0.043	0.04	0.042	567,540.587	35,485,570.697
10/3/20	0.041	0.044	0.039	0.042	625,250.993	35,370,471.218
10/2/20	0.043	0.045	0.04	0.041	1,336,203.055	34,990,090.675
10/1/20	0.049	0.053	0.04	0.043	3,506,037.914	36,872,815.036
9/29/20	0.056	0.059	0.054	0.059	464,380.87	49,854,468.302
9/28/20	0.056	0.058	0.056	0.056	314,147.008	47,491,752.526
9/27/20	0.062	0.062	0.056	0.056	593,898.974	48,051,701.963
9/26/20	0.061	0.063	0.06	0.062	420,522.595	52,525,803.802
9/25/20	0.052	0.065	0.051	0.061	1,268,973.833	51,783,271.388
9/24/20	0.049	0.053	0.045	0.053	1,141,216.031	44,831,192.54
9/23/20	0.054	0.055	0.047	0.049	591,332.71	41,798,883.578
9/22/20	0.055	0.056	0.051	0.054	383,344.2	46,085,574.524
9/21/20	0.062	0.063	0.051	0.055	776,220.068	46,617,225.186
9/20/20	0.067	0.067	0.06	0.062	463,259.554	52,806,241.002
9/19/20	0.067	0.068	0.064	0.067	509,642.829	56,873,861.755
9/18/20	0.069	0.072	0.065	0.066	930,524.966	56,619,301.896
9/17/20	0.067	0.07	0.062	0.069	825,536.245	59,068,577.256
9/16/20	0.073	0.073	0.062	0.067	1,724,041.421	57,243,180.765
9/15/20	0.064	0.077	0.063	0.073	2,600,665.789	62,318,633.165
9/14/20	0.059	0.067	0.058	0.064	787,652.299	54,282,691.319
9/13/20	0.064	0.065	0.056	0.059	554,947.936	50,078,148.318
9/12/20	0.061	0.065	0.061	0.064	517,328.784	54,673,814.369
9/11/20	0.067	0.068	0.059	0.061	965,787.678	51,699,010.853
9/10/20	0.061	0.067	0.06	0.066	1,062,508.698	56,588,664.052
9/9/20	0.054	0.062	0.053	0.061	741,957.877	52,419,257.441
9/8/20	0.056	0.058	0.052	0.054	480,784.848	46,349,166.718
9/7/20	0.055	0.059	0.05	0.056	1,005,006.727	48,216,630.041
9/6/20	0.044	0.06	0.042	0.055	2,319,509.999	47,219,936.258
9/5/20	0.048	0.051	0.038	0.044	1,063,318.664	37,898,363.409
9/4/20	0.046	0.048	0.044	0.048	761,180.209	41,179,853.679
9/3/20	0.056	0.062	0.044	0.046	1,099,000.574	39,646,089.146
9/2/20	0.063	0.064	0.051	0.056	1,453,471.307	47,870,398.104
9/1/20	0.067	0.068	0.061	0.063	1,621,415.099	54,172,720.26
8/31/20	0.071	0.076	0.067	0.067	1,208,743.248	57,908,554.617
8/30/20	0.07	0.073	0.069	0.071	1,222,886.752	60,980,438.112
8/29/20	0.071	0.073	0.07	0.07	1,007,242.031	60,667,697.138
8/28/20	0.067	0.072	0.065	0.07	1,229,009.514	60,725,571.621
8/27/20	0.071	0.078	0.064	0.067	2,324,906.81	55,327,876.75
8/26/20	0.063	0.074	0.062	0.071	1,660,703.308	59,013,170.972
8/25/20	0.072	0.077	0.062	0.063	2,698,384.668	52,396,858.22

Similar Coins