SingularityNET Historical Data

AGIX Page 25
Download
Date Close Price change Market cap Trading volume
Dec 6, 2022 $ 0.0442
-2.13%
$ 47.03 million $ 4.3 million
Dec 5, 2022 $ 0.0449
+6.22%
$ 47.68 million $ 4.92 million
Dec 4, 2022 $ 0.0424
+1.28%
$ 44.93 million $ 696,377
Dec 3, 2022 $ 0.0419
-0.28%
$ 44.41 million $ 4.29 million
Dec 2, 2022 $ 0.042
+0.08%
$ 44.52 million $ 707,131
Dec 1, 2022 $ 0.042
-1.91%
$ 44.51 million $ 2.78 million
Nov 30, 2022 $ 0.0427
+2.47%
$ 45.34 million $ 751,611
Nov 29, 2022 $ 0.0417
-0.41%
$ 44.27 million $ 696,719
Nov 28, 2022 $ 0.0419
-4.13%
$ 44.45 million $ 679,712
Nov 27, 2022 $ 0.0436
+0.77%
$ 46.3 million $ 599,251
Nov 26, 2022 $ 0.0433
+0.19%
$ 45.91 million $ 862,076
Nov 25, 2022 $ 0.0432
+1.00%
$ 45.8 million $ 1.31 million
Nov 24, 2022 $ 0.0427
-2.15%
$ 45.3 million $ 966,812
Nov 23, 2022 $ 0.0436
+1.45%
$ 46.23 million $ 1.2 million
Nov 22, 2022 $ 0.0428
+3.25%
$ 45.24 million $ 2.35 million
Nov 21, 2022 $ 0.0413
-2.46%
$ 43.67 million $ 1.31 million
Nov 20, 2022 $ 0.0432
-2.35%
$ 45.71 million $ 15.58 million
Nov 19, 2022 $ 0.0446
+12.07%
$ 47.21 million $ 1.7 million
Nov 18, 2022 $ 0.0397
-1.26%
$ 42.02 million $ 496,556
Nov 17, 2022 $ 0.0402
-3.02%
$ 42.55 million $ 1.32 million
Nov 16, 2022 $ 0.0414
+3.90%
$ 43.77 million $ 2.04 million
Nov 15, 2022 $ 0.0398
+1.91%
$ 42.12 million $ 844,947
Nov 14, 2022 $ 0.0391
+0.27%
$ 41.36 million $ 906,801
Nov 13, 2022 $ 0.039
-1.53%
$ 41.26 million $ 826,275
Nov 12, 2022 $ 0.0396
-4.06%
$ 41.88 million $ 591,727
Nov 11, 2022 $ 0.0411
-7.10%
$ 43.49 million $ 1.38 million
Nov 10, 2022 $ 0.0444
+20.04%
$ 46.93 million $ 2.22 million
Nov 9, 2022 $ 0.0369
-19.23%
$ 39.03 million $ 3.34 million
Nov 8, 2022 $ 0.0457
-16.33%
$ 48.35 million $ 5.47 million
Nov 7, 2022 $ 0.0547
-11.80%
$ 57.87 million $ 10.47 million
Nov 6, 2022 $ 0.0614
+17.26%
$ 65 million $ 25.08 million
Nov 5, 2022 $ 0.0523
+1.83%
$ 55.32 million $ 1.62 million
Nov 4, 2022 $ 0.0514
+2.66%
$ 54.35 million $ 2.18 million
Nov 3, 2022 $ 0.05
+2.38%
$ 52.89 million $ 1.68 million
Nov 2, 2022 $ 0.0489
-3.31%
$ 51.46 million $ 1.64 million
Nov 1, 2022 $ 0.0504
+0.22%
$ 53.1 million $ 1.92 million
Oct 31, 2022 $ 0.0503
-0.37%
$ 52.95 million $ 2.64 million
Oct 30, 2022 $ 0.0503
+3.75%
$ 52.99 million $ 3.37 million
Oct 29, 2022 $ 0.0486
-2.36%
$ 51.28 million $ 2.24 million
Oct 28, 2022 $ 0.0498
+0.40%
$ 52.54 million $ 2 million
Oct 27, 2022 $ 0.0496
-6.14%
$ 52.37 million $ 2.36 million
Oct 26, 2022 $ 0.0529
+2.16%
$ 55.83 million $ 2.91 million
Oct 25, 2022 $ 0.0518
+2.96%
$ 54.7 million $ 7.97 million
Oct 24, 2022 $ 0.0502
+1.18%
$ 52.99 million $ 2.07 million
Oct 23, 2022 $ 0.0495
-0.84%
$ 52.35 million $ 2.89 million
Oct 22, 2022 $ 0.05
-4.15%
$ 52.83 million $ 2.61 million
Oct 21, 2022 $ 0.0522
-0.77%
$ 55.17 million $ 4.57 million
Oct 20, 2022 $ 0.0525
+0.59%
$ 55.49 million $ 10 million
Oct 19, 2022 $ 0.0523
-8.20%
$ 55.28 million $ 5.24 million
Oct 18, 2022 $ 0.0573
-1.59%
$ 60.64 million $ 23.47 million