SingularityNET Historical Data - AGIGBP | 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:AGIGBP)
SingularityNET (Cryptocurrency:AGIGBP) Historical

SingularityNET (AGIGBP)

0.381138

-0.00321

( -0.84% )

Updated: 20:02:21

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	0.09873024	34.9601687687	0.28240779	0.36523459	0.04488	9732842.82833	CX
260	0.35454742	1333.35572219	0.02659061	0.42099239	0.0070918	18603521.2296	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714175400	0.38441538	-0.003717	-0.96	0.38821675	0.39003509	0.38207506	0
1714089000	0.38813196	-0.000282	-0.07	0.38860567	0.3926142	0.37944716	0
1714002600	0.38841411	-0.01311	-3.27	0.40281704	0.40538538	0.38473405	0
1713916200	0.40152362	-0.006392	-1.57	0.40726343	0.40944728	0.39959609	0
1713829800	0.40791591	0.01250982	3.16	0.39476168	0.41311214	0.38158109	0
1713743400	0.39540609	-8.5E-5	-0.02	0.39549962	0.40041723	0.39198273	0
1713657000	0.39549141	0.00537002	1.38	0.38912472	0.39872584	0.38543178	0
1713570600	0.39012139	0.00540888	1.41	0.3836163	0.39610819	0.36408762	0
1713484200	0.38471251	0.01364006	3.68	0.3716509	0.38762143	0.36729871	0
1713397800	0.37107245	-0.015021	-3.89	0.38620285	0.39056099	0.36222876	0
1713311400	0.38609382	0.00245365	0.64	0.38353347	0.38926395	0.37437834	0
1713225000	0.38364017	-0.014715	-3.69	0.39476168	0.40338081	0.37889416	0
1713138600	0.39835559	0.00123168	0.31	0.39476168	0.39988358	0.38158109	0
1713052200	0.39712391	-0.010883	-2.67	0.40799814	0.41290363	0.37777189	0
1712965800	0.4080074	-0.012285	-2.92	0.42115064	0.42823667	0.40015572	0
1712879400	0.42029259	-0.003092	-0.73	0.42310445	0.4273275	0.41808901	0
1712793000	0.42338418	0.01266794	3.08	0.41072934	0.426501	0.404343	0
1712706600	0.41071624	-0.014679	-3.45	0.42496722	0.42525915	0.406145	0
1712620200	0.42539522	0.01344451	3.26	0.39328647	0.43326814	0.38760818	0
1712533800	0.41195071	0.00299491	0.73	0.40847283	0.41599537	0.40838819	0
1712447400	0.4089558	0.0052268	1.29	0.40259212	0.41318864	0.40122159	0
1712361000	0.403729	-0.003758	-0.92	0.40750786	0.40909375	0.39533772	0
1712274600	0.40748685	0.01382448	3.51	0.39328647	0.41125998	0.38760818	0
1712188200	0.39366237	0.001424	0.36	0.39218627	0.39919421	0.38742911	0
1712101800	0.39223837	-0.026553	-6.34	0.41777328	0.41783254	0.38749425	0
1712015400	0.41879096	-0.002877	-0.68	0.41348449	0.42167947	0.4096015	0
1711929000	0.4216681	0.00725704	1.75	0.41478485	0.42175258	0.41478485	0
1711842600	0.41441106	-0.00221	-0.53	0.41655312	0.41870685	0.41375904	0
1711756200	0.41662104	-0.005629	-1.33	0.42170703	0.42228488	0.41229039	0
1711669800	0.42225009	0.00929134	2.25	0.41471015	0.42595704	0.41080253	0
1711583400	0.41295875	-0.002032	-0.49	0.41414992	0.4238896	0.40717857	0
1711497000	0.41499102	0.00150886	0.36	0.41348449	0.42167947	0.41181073	0
1711410600	0.41348216	0.01142105	2.84	0.4000884	0.42119521	0.36939958	0
1711324200	0.40206111	0.01747231	4.54	0.38438647	0.40348699	0.38221007	0
1711237800	0.3845888	0.00490143	1.29	0.38093291	0.39410837	0.37687424	0
1711151400	0.37968737	-0.009346	-2.40	0.38975686	0.39668725	0.3731319	0
1711065000	0.38903368	-0.010624	-2.66	0.39927599	0.40152655	0.38722633	0
1710978600	0.39965723	0.03298652	9.00	0.36753764	0.40056761	0.35999582	0
1710892200	0.36667071	-0.033559	-8.38	0.4000884	0.40197481	0.36596349	0
1710805800	0.40022959	-0.002528	-0.63	0.2643597	0.42293713	0.2643597	0
1710719400	0.40275801	0.01712172	4.44	0.38934663	0.40624199	0.38308867	0
1710633000	0.38563629	-0.026363	-6.40	0.41029765	0.41349368	0.38375191	0
1710546600	0.41199882	-0.011171	-2.64	0.2643597	0.41603347	0.2643597	0
1710460200	0.42317003	-0.005752	-1.34	0.42905337	0.432975	0.4071617	0
1710373800	0.42892212	0.01051014	2.51	0.41840279	0.43107382	0.41750333	0
1710287400	0.41841198	0.00010573	0.03	0.41947837	0.42974816	0.40719559	0
1710201000	0.41830625	0.01707013	4.25	0.2643597	0.42740874	0.2643597	0
1710114600	0.40123612	0.00038486	0.10	0.40085073	0.40784656	0.39913615	0
1710028200	0.40085126	0.00069675	0.17	0.39962154	0.40217752	0.39845409	0
1709941800	0.40015451	0.00614019	1.56	0.39349837	0.40662	0.38895236	0
1709855400	0.39401432	0.00387079	0.99	0.3910896	0.40027989	0.38825199	0
1709769000	0.39014353	0.00864851	2.27	0.37770562	0.39965482	0.37283755	0
1709682600	0.38149502	-0.020414	-5.08	0.40531926	0.40732751	0.33245394	0
1709596200	0.40190945	0.02753179	7.35	0.2643597	0.40585194	0.2643597	0
1709509800	0.37437766	0.0055115	1.49	0.3682923	0.37560641	0.36604391	0
1709423400	0.36886616	-0.002865	-0.77	0.3713436	0.3713436	0.36629421	0
1709337000	0.37173132	0.00536136	1.46	0.36481185	0.37559195	0.36240662	0
1709250600	0.36636996	0.00193867	0.53	0.36281799	0.37518978	0.3503709	0
1709164200	0.36443129	0.02741605	8.13	0.33759505	0.379512	0.33598122	0
1709077800	0.33701524	0.01497989	4.65	0.32268519	0.33980631	0.31681985	0
1708991400	0.32203535	0.01447296	4.71	0.2643597	0.324757	0.2643597	0
1708905000	0.30756239	0.00068252	0.22	0.30661775	0.3087684	0.304965	0
1708818600	0.30687987	0.0045994	1.52	0.30135413	0.30727987	0.30072003	0
1708732200	0.30228047	-0.002707	-0.89	0.30577997	0.30634811	0.30033096	0
1708645800	0.30498796	-0.004233	-1.37	0.30870048	0.30962765	0.3037602	0
1708559400	0.3092208	-0.002196	-0.71	0.31200494	0.31229485	0.30246812	0
1708473000	0.311417	0.00178566	0.58	0.30982644	0.31457998	0.30415793	0
1708386600	0.30963134	-0.001594	-0.51	0.2643597	0.31305703	0.2643597	0
1708300200	0.31122499	0.00189892	0.61	0.30884468	0.31271818	0.30669057	0
1708213800	0.30932607	-0.001838	-0.59	0.31086076	0.31119193	0.30279786	0
1708127400	0.31116369	0.00189131	0.61	0.31016077	0.31336614	0.30851464	0
1708041000	0.30927238	2.1E-5	0.01	0.30939911	0.315314	0.30653892	0
1707954600	0.30925122	0.01230884	4.15	0.29688011	0.31203085	0.29443715	0
1707868200	0.29694238	0.00025662	0.09	0.29675142	0.29899807	0.28960417	0
1707781800	0.29668576	0.01212097	4.26	0.2643597	0.298941	0.2643597	0
1707695400	0.28456479	0.00227293	0.81	0.28253569	0.28756151	0.28128586	0
1707609000	0.28229186	0.00541881	1.96	0.27747191	0.28470824	0.27560334	0
1707522600	0.27687305	0.00653649	2.42	0.27055342	0.28591357	0.27014846	0
1707436200	0.27033656	0.00655954	2.49	0.2643597	0.27168834	0.2643597	0
1707349800	0.26377702	0.00616691	2.39	0.25750935	0.26398741	0.2555322	0
1707263400	0.25761011	0.00136896	0.53	0.25618031	0.25931166	0.25539553	0
1707177000	0.25624115	0.00229974	0.91	0.26048152	0.26687818	0.25421573	0
1707090600	0.25394141	-0.00206	-0.80	0.25610395	0.2568379	0.25217939	0
1707004200	0.25600155	-0.001134	-0.44	0.25793902	0.25793902	0.25537814	0
1706917800	0.25713541	0.00281418	1.11	0.25480382	0.25800912	0.25282223	0
1706831400	0.25432123	0.00141316	0.56	0.25276704	0.25504494	0.24879549	0
1706745000	0.25290807	-0.001119	-0.44	0.25479396	0.25848185	0.25129884	0
1706658600	0.2540268	-0.002453	-0.96	0.25570479	0.25989087	0.2540268	0
1706572200	0.25648015	0.00709002	2.84	0.26048152	0.26687818	0.24854406	0
1706485800	0.24939013	-0.000708	-0.28	0.2500155	0.25366326	0.24753293	0
1706399400	0.2500981	0.00185818	0.75	0.24827946	0.25044501	0.24562664	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