SingularityNET (AGIX) historical data and Live price

SingularityNET

AGIX

$ 0.813045 + 0.845 %

0.00001313 BTC

MARKET CAP
1.042 B

24H VOLUME
118.414 M

CIRC.SUPPLY
1.282 B

MAX SUPPLY
2 B

AGIX

USD

Rank75

1H -1.47 %

24H 0.84 %

7D -22.76 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/18/24	0.807	0.857	0.785	0.841	97,689,628.28	1,078,861,485.88
4/17/24	0.854	0.867	0.774	0.807	109,515,872.2	1,034,839,798.06
4/16/24	0.836	0.865	0.792	0.854	146,441,372.27	1,094,519,225.02
4/15/24	0.883	0.929	0.8	0.836	195,957,518.36	1,071,592,296.5
4/14/24	0.739	0.893	0.713	0.883	227,782,918.71	1,131,934,405.39
4/13/24	0.849	0.882	0.624	0.739	270,140,737.42	946,963,672.64
4/12/24	1.036	1.056	0.744	0.849	201,068,241.07	1,088,108,011.64
4/11/24	1.061	1.083	1.022	1.036	104,422,994.71	1,328,082,738.35
4/10/24	1.049	1.061	0.999	1.061	120,525,422.25	1,359,618,226.03
4/9/24	1.15	1.161	1.043	1.049	129,801,419.17	1,344,432,816.83
4/8/24	1.104	1.166	1.07	1.15	136,024,017.54	1,470,914,809.27
4/7/24	1.064	1.135	1.059	1.104	119,987,167.19	1,412,213,738.94
4/6/24	1.045	1.081	1.036	1.064	97,461,735.7	1,361,499,365.56
4/5/24	1.101	1.101	1.009	1.045	138,932,866.29	1,337,224,680.45
4/4/24	1.048	1.149	1.024	1.101	218,106,716.12	1,408,275,569.61
4/3/24	1.082	1.112	1.022	1.048	172,093,296.42	1,340,983,727.72
4/2/24	1.2	1.2	1.058	1.082	204,380,330.44	1,384,845,853.89
4/1/24	1.266	1.274	1.158	1.2	202,505,414.51	1,534,960,659.95
3/31/24	1.305	1.337	1.253	1.266	167,616,868.19	1,619,547,403.82
3/30/24	1.315	1.327	1.267	1.305	171,665,401.22	1,669,440,308.55
3/29/24	1.39	1.411	1.298	1.315	226,739,712.58	1,682,355,340.55
3/28/24	1.299	1.456	1.24	1.39	403,574,995.48	1,778,167,155.66
3/27/24	1.189	1.386	1.176	1.299	525,991,302.58	1,661,833,969.88
3/26/24	1.171	1.239	1.16	1.189	239,496,860.78	1,521,495,033.82
3/25/24	1.119	1.196	1.1	1.171	205,360,236.21	1,498,601,361.68
3/24/24	1.036	1.143	1.026	1.119	147,228,812.63	1,432,048,964.35
3/23/24	1.016	1.1	1.007	1.036	137,713,721.01	1,325,916,636.05
3/22/24	1.041	1.105	0.989	1.016	171,608,519.01	1,299,393,978.43
3/21/24	1.107	1.112	1.025	1.041	155,866,247.06	1,331,362,831.52
3/20/24	0.986	1.134	0.958	1.107	253,531,829.94	1,416,595,847.12
3/19/24	1.051	1.083	0.91	0.986	264,999,356.81	1,261,112,204.27
3/18/24	1.178	1.194	1.035	1.051	204,461,077.17	1,344,121,345.45
3/17/24	1.013	1.244	0.981	1.178	356,337,801.96	1,507,092,715.66
3/16/24	1.149	1.159	0.987	1.013	206,362,828.46	1,296,407,599.49
3/15/24	1.277	1.291	1.072	1.149	307,003,835.42	1,470,191,945.84
3/14/24	1.212	1.312	1.161	1.277	328,453,111.43	1,634,296,753.86
3/13/24	1.232	1.256	1.186	1.212	208,559,874	1,551,089,838.54
3/12/24	1.24	1.285	1.168	1.232	300,480,560.49	1,576,118,375.37
3/11/24	1.298	1.341	1.225	1.24	306,556,347.43	1,582,732,492.34
3/10/24	1.389	1.463	1.229	1.298	364,343,532.25	1,657,350,330.41
3/9/24	1.205	1.391	1.192	1.389	426,536,801.96	1,773,211,093.24
3/8/24	1.185	1.29	1.081	1.205	443,459,522.66	1,539,006,009.66
3/7/24	1.085	1.249	1.085	1.185	545,296,715.9	1,512,512,476.94
3/6/24	0.815	1.124	0.799	1.085	517,103,463.68	1,385,568,183.01
3/5/24	0.882	0.938	0.661	0.815	340,657,690.26	1,040,398,415.63
3/4/24	0.919	0.974	0.856	0.882	309,137,547.65	1,126,352,612.76
3/3/24	0.95	1.03	0.872	0.919	374,623,571.29	1,173,238,803.25
3/2/24	0.908	1.015	0.844	0.95	385,456,324.03	1,212,488,194.86
3/1/24	0.702	0.944	0.702	0.908	566,035,048.37	1,159,642,439.07
2/29/24	0.74	0.756	0.684	0.702	262,825,928.53	881,759,779.94
2/28/24	0.665	0.788	0.648	0.74	341,616,876.17	929,844,170.01
2/27/24	0.726	0.732	0.655	0.665	183,701,027.2	835,337,208.37
2/26/24	0.758	0.776	0.707	0.726	187,486,957.52	912,898,487.34
2/25/24	0.741	0.805	0.741	0.758	243,308,884.58	952,680,895.85
2/24/24	0.758	0.77	0.686	0.741	322,856,079.98	930,907,634.83
2/23/24	0.687	0.855	0.685	0.758	487,208,703.32	952,077,090.04
2/22/24	0.683	0.748	0.675	0.687	480,469,838.65	862,976,651.86
2/21/24	0.567	0.703	0.502	0.683	286,256,188.92	858,710,637.77
2/20/24	0.537	0.58	0.481	0.567	193,417,055.65	711,884,216.33
2/19/24	0.457	0.581	0.457	0.537	267,284,089.13	674,836,201.18
2/18/24	0.463	0.486	0.447	0.457	146,750,732.68	574,316,826.49
2/17/24	0.383	0.48	0.377	0.463	270,278,388.36	581,952,947.65
2/16/24	0.322	0.429	0.321	0.383	242,035,956.99	481,214,783.58
2/15/24	0.316	0.324	0.315	0.322	40,178,195.76	404,557,648.74
2/14/24	0.306	0.319	0.304	0.316	31,133,397.07	396,987,702.86
2/13/24	0.31	0.314	0.299	0.306	31,812,848.44	384,107,190.91
2/12/24	0.299	0.311	0.291	0.31	28,179,829.57	388,458,815.07
2/11/24	0.302	0.308	0.298	0.299	21,599,372.16	374,744,908.82
2/10/24	0.301	0.306	0.293	0.302	25,882,609.89	378,661,254.06
2/9/24	0.29	0.303	0.29	0.301	28,923,531.66	376,887,706.91
2/8/24	0.294	0.296	0.289	0.29	23,383,005.22	363,040,678.24
2/7/24	0.29	0.298	0.286	0.294	26,617,530.82	368,828,222.13
2/6/24	0.292	0.3	0.286	0.29	38,629,501.72	362,942,696.72
2/5/24	0.276	0.293	0.269	0.292	35,542,434.03	366,067,106.38
2/4/24	0.277	0.282	0.273	0.276	26,661,650.15	345,489,104.91
2/3/24	0.27	0.282	0.269	0.277	31,386,423.46	347,038,810.11
2/2/24	0.264	0.274	0.263	0.27	27,792,234.15	337,983,115.65
2/1/24	0.264	0.266	0.257	0.264	29,530,117.61	330,783,229.38
1/31/24	0.274	0.28	0.262	0.264	30,330,000.79	330,727,102.22
1/30/24	0.277	0.286	0.273	0.274	30,858,560.09	343,593,400.24
1/29/24	0.267	0.278	0.265	0.277	21,825,682.63	346,979,953.28
1/28/24	0.274	0.276	0.265	0.267	22,537,845.26	334,368,958.75
1/27/24	0.265	0.276	0.263	0.274	19,933,325.93	343,299,507.24
1/26/24	0.254	0.267	0.252	0.266	22,075,280.38	332,760,263.81
1/25/24	0.257	0.258	0.249	0.254	21,444,188.63	318,243,013.25
1/24/24	0.251	0.258	0.247	0.257	24,315,007.03	321,491,635.92
1/23/24	0.257	0.262	0.239	0.251	32,674,231.18	314,421,382.27
1/22/24	0.276	0.278	0.257	0.257	27,433,908.59	322,472,809.22
1/21/24	0.278	0.286	0.275	0.276	21,568,554	345,567,954.92
1/20/24	0.271	0.279	0.268	0.277	23,091,629.77	347,612,220.86

Similar Coins