SingularityNET (AGI) historical data and Live price

singularitynet

SingularityNET

AGI
$ 0.199921 + 6.773 % 0.0000053 BTC
MARKET CAP
173.358 M
24H VOLUME
6.021 M
CIRC.SUPPLY
867.133 M
MAX SUPPLY
1 B
Rank168
1H -7.31 %
24H 6.77 %
7D 24.98 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/28/210.1550.1690.1530.1623,690,838140,780,304.52
6/26/210.1520.1560.1360.1424,489,904.91122,755,765.06
6/24/210.1490.1590.1360.1561,049,821.51135,584,328.81
6/23/210.1380.1550.1320.149659,824.33128,803,876.39
6/22/210.150.1580.110.1381,823,375.88119,447,558.32
6/21/210.1870.1870.150.15653,844.82130,176,039.9
6/20/210.1790.1940.1660.187747,438.72162,279,711.73
6/19/210.1830.1930.170.179637,693.7155,399,998.3
6/18/210.2020.2040.1760.182680,232.75157,892,905.35
6/17/210.2080.2210.1980.202799,742.41174,875,485.33
6/16/210.2240.2260.2020.208829,693.71180,789,067.68
6/15/210.2060.2360.1980.2241,759,292.63194,427,056.63
6/14/210.2130.2260.1910.206881,912.91178,791,772.65
6/13/210.1890.2160.1830.2131,085,559185,094,187.82
6/12/210.1780.2060.1610.1891,027,565.47163,813,903.5
6/11/210.2040.2050.1660.177692,781.22153,855,268.93
6/10/210.2180.2270.1970.204861,959.45176,602,525.85
6/9/210.190.2240.1860.2181,146,989.32189,175,141.86
6/7/210.2430.250.1930.1961,035,791.84170,279,336.26
6/6/210.2410.2470.2380.2430210,946,038.41
6/5/210.2510.2580.2330.2410209,003,909.71
6/4/210.2660.2660.2420.25120.98217,654,231.68
6/3/210.2560.2680.2530.2650230,213,337.7
6/2/210.2490.2570.2410.256247.1221,762,899.08
6/1/210.3280.3330.240.249153.32216,210,779.86
5/31/210.2510.3420.2430.3271,357.05283,893,040.82
5/30/210.2440.2730.2240.25571.77217,190,077.99
5/29/210.0390.3230.0380.2431,736.72211,132,692.79
5/28/210.2660.2910.0250.039434,851.3533,453,192.57
5/27/210.2830.2950.2540.2673,171,092.61231,116,843.65
5/26/210.230.2850.2240.2837,426,743.59245,320,180.81
5/25/210.2390.2530.20.232,925,401.66199,085,131.44
5/24/210.1770.2410.1740.2394,583,915.9207,149,723.47
5/23/210.2150.2190.130.1773,898,939.23153,521,110.89
5/22/210.220.230.1950.2152,059,095.88186,001,261.84
5/21/210.2740.2850.1830.225,779,759.45190,695,251.9
5/2/210.4070.4150.3830.4023,287,944.34348,877,652.5
5/2/210.4070.4150.3830.4023,287,944.34348,877,652.5
5/2/210.4070.4150.3830.4023,287,944.34348,877,652.5
5/2/210.4070.4150.3830.4023,287,944.34348,877,652.5
5/1/210.440.4440.4030.4084,178,952.14354,179,948.12
5/1/210.440.4440.4030.4084,178,952.14354,179,948.12
5/1/210.440.4440.4030.4084,178,952.14354,179,948.12
5/1/210.440.4440.4030.4084,178,952.14354,179,948.12
4/30/210.4010.4420.3940.4375,043,093.52379,025,154.01
4/30/210.4010.4420.3940.4375,043,093.52379,025,154.01
4/30/210.4010.4420.3940.4375,043,093.52379,025,154.01
4/30/210.4010.4420.3940.4375,043,093.52379,025,154.01
4/29/210.3840.420.3760.4025,311,269.38348,482,307.62
4/29/210.3840.420.3760.4025,311,269.38348,482,307.62
4/29/210.3840.420.3760.4025,311,269.38348,482,307.62
4/29/210.3840.420.3760.4025,311,269.38348,482,307.62
4/28/210.3990.4240.3660.3845,662,303.85333,439,790.78
4/28/210.3990.4240.3660.3845,662,303.85333,439,790.78
4/28/210.3990.4240.3660.3845,662,303.85333,439,790.78
4/28/210.3990.4240.3660.3845,662,303.85333,439,790.78
4/27/210.3970.4190.3780.3994,387,559.16345,826,892.46
4/27/210.3970.4190.3780.3994,387,559.16345,826,892.46
4/27/210.3970.4190.3780.3994,387,559.16345,826,892.46
4/27/210.3970.4190.3780.3994,387,559.16345,826,892.46
4/26/210.3250.4030.3220.3985,135,057.73345,060,107.66
4/25/210.3140.3490.2870.3243,012,057.07281,151,728.31
4/24/210.3440.3510.3140.3142,360,109.27272,553,818.82
4/23/210.3080.3630.250.3449,345,987.42298,259,788.14
4/22/210.3390.3610.3030.3114,256,033.97269,812,427.13
4/21/210.3640.3860.330.344,382,992.88295,210,166.01
4/20/210.3940.3940.3350.3645,699,296.67316,001,472.7
4/19/210.4240.4420.3730.3965,701,695.02344,000,602.69
4/18/210.4680.4720.3680.4248,751,516.05368,725,937.9
4/17/210.4590.4910.4470.4684,806,488.43407,015,998.39
4/16/210.4840.4860.4230.469,604,813.59399,941,037.63
4/15/210.4860.5120.4770.4866,508,137.25422,119,488.37
4/14/210.5260.5260.4470.4869,747,100.9422,136,342.64
4/13/210.5320.5550.4670.51915,033,274.38451,177,500.15
4/12/210.5130.580.510.53214,594,590.04461,420,476.01
4/11/210.4990.5240.4670.5139,218,073.11445,290,026.42
4/10/210.4680.5020.4590.5017,262,755.24435,346,565.78
4/9/210.4730.490.4580.4665,477,307.22405,648,933.71
4/8/210.4160.4810.4090.4736,978,478.39410,583,271.84
4/7/210.4430.4790.3940.4168,582,599.24360,992,708.79
4/6/210.440.4940.4320.44311,205,759.54384,811,862.06
4/5/210.3730.4470.3640.43911,415,458.62380,873,387.84
4/4/210.350.3840.3440.3744,031,821.57325,008,479.76
4/3/210.3760.390.3480.3513,671,554.27304,345,149.29
4/2/210.3910.4010.3690.3777,885,562.2327,240,141.76
4/1/210.3290.3950.3240.3928,879,853.35340,605,961.8
3/31/210.3090.330.290.334,237,630.15286,185,024.58
3/30/210.3090.3130.2980.3093,189,880.92268,616,854.62
3/29/210.3190.3190.2980.314,057,340.07268,223,801.98
3/28/210.3160.3320.2960.3196,374,319.29276,052,183.48