SingularityNET (AGI) historical data and Live price

singularitynet

SingularityNET

AGI
$ 0.185145 -7.92 % 0.0000039 BTC
MARKET CAP
160.179 M
24H VOLUME
1.728 M
CIRC.SUPPLY
865.153 M
MAX SUPPLY
1 B
Rank157
1H 3.47 %
24H -7.92 %
7D 12.74 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
2/19/210.1920.2020.1860.1924,228,407.96164,124,249.42
2/18/210.1940.2270.190.1925,246,630.09164,298,981.7
2/17/210.190.2030.1720.1954,839,619.61166,293,112.23
2/16/210.2060.2340.1850.195,705,267.14162,539,019.94
2/15/210.2340.2390.1790.2058,619,779.05175,037,796.13
2/14/210.2880.2950.2310.23411,978,518.55199,825,854.71
2/13/210.1930.2990.1930.28923,470,227.33246,762,446.73
2/12/210.1710.1940.1640.1936,745,750.23165,068,485.93
2/11/210.1310.1750.130.1738,016,939.23148,109,062.05
2/10/210.1410.1420.1180.1325,073,521.92112,874,138.3
2/9/210.120.1460.120.1424,750,787.02122,062,131.86
2/8/210.1030.1220.0980.122,536,729.33102,840,452.19
2/7/210.0950.1040.0890.1031,753,827.6188,868,047.04
2/6/210.1060.1060.0940.0951,449,244.1582,264,927.3
2/5/210.0960.1060.0960.1061,763,898.7791,897,936.21
2/4/210.1080.1120.0910.0963,147,617.7282,757,383.39
2/3/210.0860.1080.0850.1083,452,393.5293,053,091.84
2/2/210.080.0890.0790.0861,958,592.4774,166,898.65
2/1/210.0680.0870.0660.083,833,634.1268,758,749.2
1/31/210.0730.0740.0670.0681,709,946.5758,840,378.59
1/30/210.0760.0780.0720.0731,440,575.9162,901,803.41
1/29/210.0770.0860.0720.0862,753,920.7774,282,109.35
1/28/210.0690.080.0680.0781,127,904.47767,202,554.068
1/27/210.0760.0770.0660.069626,424.38659,511,119.159
1/26/210.0750.0790.0710.076510,176.08565,748,919.327
1/25/210.0840.0860.0750.0761,016,465.69265,269,727.612
1/24/210.0740.0890.0730.0851,437,704.51573,317,396.391
1/23/210.0710.0760.0680.074985,257.08963,627,730.783
1/22/210.0650.0740.060.071803,584.05760,958,941.728
1/21/210.0790.0790.0650.065832,969.28455,937,902.709
1/20/210.0750.0790.070.079714,978.39967,865,120.336
1/19/210.0790.080.0740.075865,337.7965,009,055.052
1/18/210.0810.0820.0740.0791,140,741.82968,291,683.282
1/17/210.0720.0830.0680.0811,260,995.14669,284,696.73
1/16/210.0720.0790.0710.073886,034.79362,386,529.068
1/15/210.0720.0750.0660.0711,079,289.11861,494,322.84
1/14/210.0790.0830.070.072924,966.75561,560,681.34
1/13/210.0620.0810.0590.0791,389,445.18768,089,215.355
1/12/210.0670.0670.060.062525,561.63152,618,124.922
1/11/210.0750.0750.0550.067609,391.60556,872,151.761
1/10/210.0780.0840.0690.075729,063.72163,800,854.312
1/9/210.0760.080.0720.078821,296.84866,760,049.289
1/8/210.0780.080.0690.0751,048,227.19564,262,045.694
1/7/210.0830.090.0750.0781,782,152.50666,844,959.736
1/6/210.0680.0870.0660.0831,550,767.11570,873,235.167
1/5/210.0660.0710.060.0681,520,278.33557,901,248.538
1/4/210.0570.0680.0540.0661,609,365.00756,007,301.573
1/3/210.0490.0610.0490.056936,664.59448,110,706.881
1/2/210.0490.0570.0480.049787,419.89342,022,081.608
1/1/210.0450.0660.0450.051,869,857.93542,266,930.367
12/31/200.0440.0460.0430.045201,502.92438,564,787.896
12/30/200.0450.0460.0430.044320,856.03337,755,141.839
12/29/200.0460.0470.0430.045559,576.34538,705,533.599
12/28/200.0450.0490.0450.046400,544.03139,347,389.469
12/27/200.0460.0490.0440.045588,687.88638,311,885.164
12/26/200.0480.0510.0450.046841,982.46639,019,604.895
12/25/200.0460.0510.0450.048554,813.83241,338,245.684
12/24/200.0480.0490.0430.046663,079.21939,435,123.249
12/23/200.0480.0570.0450.0481,792,522.70841,298,553.993
12/22/200.0460.0490.0450.048390,315.23140,704,803.628
12/21/200.0480.0490.0450.046193,976.26239,466,319.592
12/20/200.0510.0520.0480.048266,179.03341,342,648.299
12/19/200.0510.0520.050.051410,992.12943,886,261.675
12/18/200.0460.0510.0450.051540,042.22943,182,205.349
12/17/200.050.050.0460.046522,705.51839,641,581.874
12/16/200.0480.0510.0450.05376,427.64442,655,620.071
12/15/200.0480.0490.0470.048279,831.09440,528,292.64
12/14/200.0510.0510.0480.048447,117.36541,236,389.245
12/13/200.050.0530.0470.051622,787.37243,839,181.935
12/12/200.0420.050.0410.05454,234.76442,335,951.834
12/11/200.0470.0470.0410.042666,027.56135,467,624.661
12/10/200.0470.0480.0450.047492,473.48739,997,227.514
12/9/200.0480.0480.0450.047301,914.62340,476,364.66
12/8/200.0520.0520.0470.048327,052.35540,971,557.486
12/7/200.0520.0520.0490.052269,197.86843,838,329.529
12/6/200.0530.0530.0510.052188,696.41643,956,616.807
12/5/200.0490.0540.0490.052387,685.93444,710,230.775