SingularityNET Historical Data - AGIEUR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
SingularityNET (Cryptocurrency:AGIEUR)
SingularityNET (Cryptocurrency:AGIEUR) Historical

SingularityNET (AGIEUR)

0.442091

0.264677

( 149.19% )

Updated: 20:02:15

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0.12227523	38.2330602925	0.31981544	0.4286274	0.05220535	9715991.77857	CX
260	0.408018	1197.49347498	0.03407267	0.48980063	0.00790653	18558253.8538	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348200	0.44322333	-0.003655	-0.82	0.44741791	0.45277957	0.44219217	0
1714261800	0.44687846	-0.002549	-0.57	0.449077	0.44956253	0.44071704	0
1714175400	0.44942774	-0.003413	-0.75	0.45297927	0.45551424	0.44649142	0
1714089000	0.45284034	9.8E-5	0.02	0.45254065	0.45810614	0.44246151	0
1714002600	0.45274253	-0.014384	-3.08	0.46838301	0.4719377	0.44770729	0
1713916200	0.46712693	-0.005606	-1.19	0.47213853	0.47463901	0.46467404	0
1713829800	0.47273257	0.0126937	2.76	0.49287471	0.50073747	0.1774132	0
1713743400	0.46003887	0.00050948	0.11	0.45841201	0.46537764	0.45484693	0
1713657000	0.45952939	0.00643657	1.42	0.45045243	0.46295471	0.44682779	0
1713570600	0.45309282	0.00358368	0.80	0.44823078	0.46288416	0.42568626	0
1713484200	0.44950914	0.01614492	3.73	0.43380954	0.45243176	0.42917415	0
1713397800	0.43336422	-0.018469	-4.09	0.45268725	0.45726821	0.42292207	0
1713311400	0.45183328	0.00226623	0.50	0.44997774	0.45564783	0.43765866	0
1713225000	0.44956705	-0.015278	-3.29	0.49287471	0.50073747	0.44423235	0
1713138600	0.46484519	0.00052665	0.11	0.45790735	0.47444271	0.44400358	0
1713052200	0.46431854	-0.012216	-2.56	0.47707798	0.48434225	0.44136921	0
1712965800	0.47653409	-0.0153	-3.11	0.49229634	0.50100102	0.46643538	0
1712879400	0.49183399	-0.002614	-0.53	0.49351318	0.49919547	0.48876973	0
1712793000	0.49444826	0.01416935	2.95	0.47986069	0.49815746	0.47095662	0
1712706600	0.48027891	-0.015904	-3.21	0.49632684	0.49692872	0.47424693	0
1712620200	0.4961834	0.01343925	2.78	0.49287471	0.50489403	0.47912915	0
1712533800	0.48274415	0.00306154	0.64	0.47886959	0.48838081	0.47886959	0
1712447400	0.47968261	0.00698656	1.48	0.47101656	0.48384624	0.46910303	0
1712361000	0.47269605	-0.003103	-0.65	0.47630691	0.47758603	0.46049082	0
1712274600	0.47579901	0.01566903	3.41	0.45842429	0.48019563	0.45284667	0
1712188200	0.46012998	0.00177459	0.39	0.45882533	0.46632085	0.45231399	0
1712101800	0.45835539	-0.031212	-6.38	0.48865535	0.48865535	0.45252288	0
1712015400	0.48956739	-0.007922	-1.59	0.49287471	0.50073747	0.47894083	0
1711929000	0.4974897	0.01093891	2.25	0.48655584	0.49800099	0.48655584	0
1711842600	0.48655079	-0.001444	-0.30	0.48905949	0.49068748	0.48639101	0
1711756200	0.48799512	-0.005303	-1.08	0.49395294	0.49510555	0.48285981	0
1711669800	0.49329783	0.01211525	2.52	0.48350935	0.49826213	0.48015737	0
1711583400	0.48118258	-0.005216	-1.07	0.48581112	0.49749204	0.47625759	0
1711497000	0.48639839	0.00208385	0.43	0.48436958	0.49495525	0.48285334	0
1711410600	0.48431454	0.01563552	3.34	0.49287471	0.50073747	0.46474888	0
1711324200	0.46867902	0.02032776	4.53	0.447282	0.46997448	0.44553684	0
1711237800	0.44835126	0.00547288	1.24	0.4443017	0.45990228	0.43970983	0
1711151400	0.44287838	-0.011139	-2.45	0.45589925	0.46287685	0.43538505	0
1711065000	0.45401758	-0.013697	-2.93	0.46701248	0.47024842	0.44992503	0
1710978600	0.4677148	0.03704466	8.60	0.42990855	0.46975152	0.42118302	0
1710892200	0.43067014	-0.038433	-8.19	0.46931575	0.47201488	0.42641072	0
1710805800	0.46910333	-0.003894	-0.82	0.49287471	0.50073747	0.1774132	0
1710719400	0.47299747	0.01990201	4.39	0.45134624	0.47692105	0.44612975	0
1710633000	0.45309546	-0.02907	-6.03	0.48174153	0.48454714	0.44973286	0
1710546600	0.48216502	-0.013762	-2.78	0.49287471	0.50073747	0.45475929	0
1710460200	0.49592662	-0.006658	-1.32	0.50211877	0.50754459	0.47600044	0
1710373800	0.50258427	0.00994148	2.02	0.4935793	0.50744707	0.4917599	0
1710287400	0.49264279	-0.000502	-0.10	0.49287471	0.50073747	0.47912915	0
1710201000	0.49314459	0.01788375	3.76	0.42997406	0.49981881	0.42403455	0
1710114600	0.47526084	0.00406695	0.86	0.47120247	0.48149839	0.470625	0
1710028200	0.47119389	0.00149508	0.32	0.47059713	0.47259944	0.46810245	0
1709941800	0.46969881	0.00886673	1.92	0.46062553	0.47930837	0.45673968	0
1709855400	0.46083208	0.00388149	0.85	0.45657552	0.4694022	0.4541858	0
1709769000	0.45695059	0.00971536	2.17	0.44222756	0.46976658	0.43661086	0
1709682600	0.44723523	-0.022524	-4.79	0.47247768	0.47681383	0.37457232	0
1709596200	0.4697592	0.0322662	7.38	0.42997406	0.47327352	0.42403455	0
1709509800	0.437493	0.00652068	1.51	0.429963	0.43894839	0.42641298	0
1709423400	0.43097232	-0.003215	-0.74	0.433082	0.43362476	0.42803509	0
1709337000	0.43418778	0.00694153	1.62	0.42547489	0.43788832	0.42250461	0
1709250600	0.42724625	-0.006247	-1.44	0.42997406	0.44191311	0.4211108	0
1709164200	0.43349298	0.03796633	9.60	0.39575421	0.44266927	0.39418925	0
1709077800	0.39552665	0.01891401	5.02	0.37728387	0.39934602	0.37652319	0
1708991400	0.37661264	0.01641427	4.56	0.30032938	0.37934265	0.1774132	0
1708905000	0.36019837	0.00161315	0.45	0.35863093	0.3612714	0.35699007	0
1708818600	0.35858522	0.00471438	1.33	0.35316392	0.3596916	0.35236635	0
1708732200	0.35387084	-0.002772	-0.78	0.35698653	0.35842047	0.35171583	0
1708645800	0.35664308	-0.00436	-1.21	0.36026102	0.36203584	0.3545124	0
1708559400	0.36100333	-0.003366	-0.92	0.36442044	0.36493911	0.35312981	0
1708473000	0.36436924	0.00268708	0.74	0.36195211	0.36895501	0.35421714	0
1708386600	0.36168216	-0.002228	-0.61	0.30032938	0.36663795	0.29842233	0
1708300200	0.36390999	0.00226661	0.63	0.3609882	0.36585062	0.35793109	0
1708213800	0.36164338	-0.003204	-0.88	0.36465764	0.36485801	0.35378199	0
1708127400	0.36484762	0.00146662	0.40	0.36304614	0.36796963	0.36131839	0
1708041000	0.363381	-0.000566	-0.16	0.36421774	0.36929469	0.35888733	0
1707954600	0.36394711	0.01450444	4.15	0.34935254	0.36529189	0.34662239	0
1707868200	0.34944267	0.00070789	0.20	0.34815263	0.35140251	0.33948252	0
1707781800	0.34873478	0.01407583	4.21	0.30032938	0.35072571	0.29842233	0
1707695400	0.33465895	0.00284875	0.86	0.33122775	0.33743631	0.33107587	0
1707609000	0.3318102	0.00698295	2.15	0.32543846	0.33487024	0.32229153	0
1707522600	0.32482725	0.00811545	2.56	0.31729454	0.33565125	0.31622867	0
1707436200	0.3167118	0.00741577	2.40	0.30968103	0.3182693	0.30955077	0
1707349800	0.30929603	0.00761125	2.52	0.30184833	0.30996627	0.29940695	0
1707263400	0.30168478	0.00251924	0.84	0.29929859	0.30385809	0.29826488	0
1707177000	0.29916554	0.00186187	0.63	0.30032938	0.3046714	0.29666972	0
1707090600	0.29730367	-0.002799	-0.93	0.30032938	0.30106385	0.29591394	0
1707004200	0.30010235	-0.000949	-0.32	0.30134803	0.30250381	0.29968978	0
1706917800	0.3010509	0.00275786	0.92	0.2985334	0.30250615	0.29651362	0
1706831400	0.29829304	0.00147626	0.50	0.29676678	0.29950221	0.29189163	0
1706745000	0.29681678	-7.4E-5	-0.02	0.29890658	0.30370274	0.29460876	0
1706658600	0.29689058	-0.003938	-1.31	0.30085362	0.30445039	0.29689058	0
1706572200	0.30082862	0.00893458	3.06	0.29469106	0.3017271	0.28770111	0
1706485800	0.29189404	-0.000724	-0.25	0.29251211	0.29729735	0.28931946	0
1706399400	0.2926179	0.00198551	0.68	0.29037939	0.29326752	0.2875478	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions