SingularityNET Historical Data

AGI Page 22
Download
Date Close Price change Market cap Trading volume
May 21, 2019 $ 0.0488
+9.32%
$ 26.33 million $ 3.07 million
May 20, 2019 $ 0.0446
+1.89%
$ 24.09 million $ 1.7 million
May 19, 2019 $ 0.0438
+2.67%
$ 23.64 million $ 1.19 million
May 18, 2019 $ 0.0428
+0.97%
$ 23.07 million $ 1.14 million
May 17, 2019 $ 0.0423
-9.32%
$ 22.85 million $ 1.63 million
May 16, 2019 $ 0.0467
+1.85%
$ 25.2 million $ 3.02 million
May 15, 2019 $ 0.0456
+9.19%
$ 24.61 million $ 2.32 million
May 14, 2019 $ 0.0414
+4.58%
$ 22.37 million $ 1.37 million
May 13, 2019 $ 0.0398
+4.34%
$ 21.48 million $ 1.38 million
May 12, 2019 $ 0.0382
-5.16%
$ 20.59 million $ 1.1 million
May 11, 2019 $ 0.0403
+7.07%
$ 21.74 million $ 1.18 million
May 10, 2019 $ 0.0377
+8.47%
$ 20.34 million $ 1.5 million
May 9, 2019 $ 0.0348
-10.83%
$ 18.78 million $ 1.07 million
May 8, 2019 $ 0.0391
-10.49%
$ 21.09 million $ 1.68 million
May 7, 2019 $ 0.0431
+12.69%
$ 23.26 million $ 2.94 million
May 6, 2019 $ 0.0383
+3.25%
$ 20.65 million $ 1.12 million
May 5, 2019 $ 0.037
-0.71%
$ 19.99 million $ 1.7 million
May 4, 2019 $ 0.0371
+4.94%
$ 20.02 million $ 1.15 million
May 3, 2019 $ 0.0353
-5.39%
$ 19.05 million $ 1.08 million
May 2, 2019 $ 0.0374
-1.96%
$ 20.16 million $ 968,066
May 1, 2019 $ 0.0381
-0.59%
$ 20.56 million $ 1.43 million
Apr 30, 2019 $ 0.0384
+3.04%
$ 20.74 million $ 824,046
Apr 29, 2019 $ 0.0373
-2.78%
$ 20.15 million $ 917,777
Apr 28, 2019 $ 0.0383
+6.89%
$ 20.65 million $ 2.22 million
Apr 27, 2019 $ 0.0358
+3.64%
$ 19.32 million $ 755,613
Apr 26, 2019 $ 0.0345
-0.83%
$ 18.62 million $ 1.15 million
Apr 25, 2019 $ 0.0348
-7.49%
$ 18.77 million $ 726,177
Apr 24, 2019 $ 0.0377
-6.13%
$ 20.34 million $ 1.1 million
Apr 23, 2019 $ 0.0402
-8.84%
$ 21.71 million $ 1.12 million
Apr 22, 2019 $ 0.0442
-0.15%
$ 23.87 million $ 997,339
Apr 21, 2019 $ 0.0443
-4.55%
$ 23.9 million $ 992,937
Apr 20, 2019 $ 0.0464
+1.93%
$ 25.05 million $ 1.56 million
Apr 19, 2019 $ 0.0455
+1.70%
$ 24.56 million $ 1.07 million
Apr 18, 2019 $ 0.0447
-0.54%
$ 24.12 million $ 1.09 million
Apr 17, 2019 $ 0.0449
-2.51%
$ 24.26 million $ 973,911
Apr 16, 2019 $ 0.0463
+5.91%
$ 24.99 million $ 1.69 million
Apr 15, 2019 $ 0.0437
-0.70%
$ 23.6 million $ 1.12 million
Apr 14, 2019 $ 0.044
+0.57%
$ 23.76 million $ 1.03 million
Apr 13, 2019 $ 0.0437
+2.61%
$ 23.61 million $ 888,958
Apr 12, 2019 $ 0.0427
-0.69%
$ 23.05 million $ 1.4 million
Apr 11, 2019 $ 0.0428
-9.49%
$ 23.11 million $ 1.07 million
Apr 10, 2019 $ 0.0474
-0.99%
$ 25.59 million $ 1.3 million
Apr 9, 2019 $ 0.0478
-7.33%
$ 25.82 million $ 1.19 million
Apr 8, 2019 $ 0.0517
-3.30%
$ 27.88 million $ 1.12 million
Apr 7, 2019 $ 0.0535
+2.58%
$ 28.86 million $ 502,860
Apr 6, 2019 $ 0.0522
-0.55%
$ 28.15 million $ 706,249
Apr 5, 2019 $ 0.0526
+2.13%
$ 28.38 million $ 675,914
Apr 4, 2019 $ 0.0515
+0.62%
$ 27.78 million $ 642,231
Apr 3, 2019 $ 0.051
-3.53%
$ 27.54 million $ 1.6 million
Apr 2, 2019 $ 0.0528
+2.21%
$ 28.47 million $ 1.51 million