SingularityNET Historical Data

AGI Page 24
Download
Date Close Price change Market cap Trading volume
Feb 10, 2019 $ 0.0438
+1.72%
$ 23.64 million $ 327,293
Feb 9, 2019 $ 0.0431
+0.69%
$ 23.25 million $ 249,532
Feb 8, 2019 $ 0.0428
+9.69%
$ 23.1 million $ 324,635
Feb 7, 2019 $ 0.039
+0.87%
$ 21.06 million $ 539,948
Feb 6, 2019 $ 0.0387
-2.25%
$ 20.88 million $ 285,517
Feb 5, 2019 $ 0.0396
+0.04%
$ 21.36 million $ 164,856
Feb 4, 2019 $ 0.0396
-4.18%
$ 21.36 million $ 515,137
Feb 3, 2019 $ 0.0413
-5.11%
$ 22.29 million $ 176,282
Feb 2, 2019 $ 0.0435
+3.39%
$ 23.47 million $ 125,857
Feb 1, 2019 $ 0.0421
+0.57%
$ 22.7 million $ 364,149
Jan 31, 2019 $ 0.0418
-8.23%
$ 22.57 million $ 24,460
Jan 30, 2019 $ 0.0456
+0.41%
$ 24.6 million $ 329,139
Jan 29, 2019 $ 0.0454
-5.59%
$ 24.5 million $ 473,788
Jan 28, 2019 $ 0.0481
-4.18%
$ 25.95 million $ 381,727
Jan 27, 2019 $ 0.0502
-3.43%
$ 27.09 million $ 747,814
Jan 26, 2019 $ 0.052
+7.73%
$ 28.05 million $ 1.03 million
Jan 25, 2019 $ 0.0483
+1.45%
$ 26.04 million $ 421,153
Jan 24, 2019 $ 0.0476
+1.97%
$ 25.67 million $ 166,496
Jan 23, 2019 $ 0.0467
-3.53%
$ 25.18 million $ 423,350
Jan 22, 2019 $ 0.0484
+5.43%
$ 26.1 million $ 290,932
Jan 21, 2019 $ 0.0459
+1.33%
$ 24.75 million $ 172,852
Jan 20, 2019 $ 0.0453
-5.55%
$ 24.43 million $ 216,530
Jan 19, 2019 $ 0.0479
+2.55%
$ 25.87 million $ 217,421
Jan 18, 2019 $ 0.0467
-1.68%
$ 25.22 million $ 325,936
Jan 17, 2019 $ 0.0475
+1.06%
$ 25.65 million $ 978,727
Jan 16, 2019 $ 0.0468
-0.63%
$ 25.26 million $ 474,201
Jan 15, 2019 $ 0.0471
-7.94%
$ 25.43 million $ 1.78 million
Jan 14, 2019 $ 0.0512
+17.00%
$ 27.62 million $ 1.35 million
Jan 13, 2019 $ 0.0437
-5.59%
$ 23.6 million $ 187,238
Jan 12, 2019 $ 0.0463
-0.15%
$ 25 million $ 146,551
Jan 11, 2019 $ 0.0464
+0.42%
$ 25.04 million $ 225,029
Jan 10, 2019 $ 0.0462
-14.13%
$ 24.92 million $ 308,240
Jan 9, 2019 $ 0.0538
-1.70%
$ 29.03 million $ 206,111
Jan 8, 2019 $ 0.0547
+0.96%
$ 29.53 million $ 252,034
Jan 7, 2019 $ 0.0542
-4.76%
$ 29.23 million $ 363,073
Jan 6, 2019 $ 0.0568
+4.94%
$ 30.66 million $ 808,972
Jan 5, 2019 $ 0.0541
+4.47%
$ 29.22 million $ 1.1 million
Jan 4, 2019 $ 0.0519
+7.29%
$ 27.99 million $ 523,826
Jan 3, 2019 $ 0.0483
-4.97%
$ 26.08 million $ 270,421
Jan 2, 2019 $ 0.0508
+5.85%
$ 27.42 million $ 306,130
Jan 1, 2019 $ 0.048
+4.11%
$ 25.9 million $ 256,441
Dec 31, 2018 $ 0.0461
-4.27%
$ 24.88 million $ 789,731
Dec 30, 2018 $ 0.0481
+12.07%
$ 25.97 million $ 689,800
Dec 29, 2018 $ 0.0429
-2.42%
$ 23.17 million $ 505,748
Dec 28, 2018 $ 0.0441
+14.45%
$ 23.78 million $ 215,141
Dec 27, 2018 $ 0.0385
-11.42%
$ 20.79 million $ 182,091
Dec 26, 2018 $ 0.0436
-1.75%
$ 23.55 million $ 157,265
Dec 25, 2018 $ 0.0444
-11.25%
$ 23.94 million $ 261,355
Dec 24, 2018 $ 0.0499
+3.89%
$ 26.95 million $ 539,055
Dec 23, 2018 $ 0.048
+1.01%
$ 25.93 million $ 243,547