SingularityNET Token More Historical Data - AGIXETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
SingularityNET Token (Cryptocurrency:AGIXETH)
SingularityNET Token (Cryptocurrency:AGIXETH) Historical

AGIXETH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 02 2024	0.000231	-0.00000200	-0.86%	0.000233	0.000236	0.000229	14,373.00
Jun 01 2024	0.000233	-0.00000047	-0.20%	0.000239	0.000239	0.00023	903.00
May 31 2024	0.000234	-0.00001	-4.11%	0.000243	0.000244	0.000233	13,405.00
May 30 2024	0.000243	0.00000048	0.20%	0.000243	0.000252	0.000239	63,840.00
May 29 2024	0.000243	-0.00000014	-0.06%	0.000243	0.000256	0.00024	11,414.00
May 28 2024	0.000243	-0.00000300	-1.22%	0.000245	0.000247	0.000238	8,017.00
May 27 2024	0.000245	0.00000100	0.41%	0.000244	0.00025	0.000226	321,629.00
May 26 2024	0.000244	-0.000012	-4.69%	0.000256	0.000257	0.000241	36,054.00
May 25 2024	0.000256	-0.00000200	-0.77%	0.000257	0.000262	0.000255	13,695.00
May 24 2024	0.000258	-0.00000500	-1.90%	0.000263	0.000264	0.000257	11,169.00
May 23 2024	0.000263	-0.000022	-7.72%	0.000285	0.000286	0.000239	84,701.00
May 22 2024	0.000285	0.00000800	2.88%	0.000277	0.0003	0.000274	68,415.00
May 21 2024	0.000277	-0.00000054	-0.19%	0.000278	0.000293	0.000272	52,178.00
May 20 2024	0.000278	-0.000022	-7.35%	0.000298	0.000318	0.000276	344,836.00
May 19 2024	0.000299	-0.00000600	-1.97%	0.000305	0.000311	0.000298	11,552.00
May 18 2024	0.000305	-0.00001	-3.17%	0.000315	0.000324	0.000303	14,223.00
May 17 2024	0.000316	-0.00000700	-2.17%	0.000323	0.000324	0.000306	33,191.00
May 16 2024	0.000323	0.000011	3.53%	0.000308	0.000324	0.000306	31,890.00
May 15 2024	0.000311	0.00002	6.87%	0.000289	0.000323	0.000285	28,607.00
May 14 2024	0.000291	-0.000012	-3.96%	0.000303	0.000303	0.000289	23,855.00
May 13 2024	0.000303	-0.00000800	-2.57%	0.000309	0.000312	0.000295	330,641.00
May 12 2024	0.000311	-0.00000500	-1.58%	0.000317	0.000328	0.000308	4,252.00
May 11 2024	0.000317	0.00000008	0.03%	0.000317	0.000329	0.000308	9,025.00
May 10 2024	0.000317	0.00000400	1.28%	0.000313	0.000326	0.000302	23,587.00
May 09 2024	0.000313	0.000011	3.65%	0.000301	0.000318	0.0003	22,359.00
May 08 2024	0.000301	-0.000019	-5.92%	0.000321	0.000327	0.0003	12,717.00
May 07 2024	0.000321	-0.00000056	-0.17%	0.000319	0.000337	0.000319	25,970.00
May 06 2024	0.000321	0.00001	3.21%	0.000311	0.000326	0.000308	309,337.00
May 05 2024	0.000311	0.000025	8.75%	0.000285	0.000313	0.00028	44,669.00
May 04 2024	0.000286	-0.00000054	-0.19%	0.000286	0.000306	0.000282	28,807.00
May 03 2024	0.000286	0.000011	3.99%	0.000276	0.00029	0.000272	41,342.00
May 02 2024	0.000276	0.00000021	0.08%	0.000276	0.000284	0.000267	9,314.00
May 01 2024	0.000275	0.00000300	1.10%	0.000273	0.000281	0.000267	36,738.00
Apr 30 2024	0.000272	-0.00000400	-1.45%	0.000276	0.000307	0.000264	24,950.00
Apr 29 2024	0.000276	0.00000500	1.85%	0.000268	0.000277	0.000267	322,313.00
Apr 28 2024	0.000271	-0.00000200	-0.74%	0.000272	0.000282	0.000268	7,389.00
Apr 27 2024	0.000272	-0.00000800	-2.86%	0.00028	0.000285	0.000267	18,833.00
Apr 26 2024	0.00028	-0.000015	-5.09%	0.000295	0.000296	0.00028	7,891.00
Apr 25 2024	0.000295	-0.00000700	-2.32%	0.000302	0.000309	0.000289	8,895.00
Apr 24 2024	0.000302	-0.00000900	-2.89%	0.000311	0.000327	0.000297	26,580.00
Apr 23 2024	0.000311	0.00000300	0.97%	0.000312	0.00033	0.0003	19,605.00
Apr 22 2024	0.000308	-0.00000300	-0.97%	0.000315	0.000319	0.000305	308,756.00
Apr 21 2024	0.000311	-0.00000500	-1.59%	0.000315	0.000321	0.000306	12,353.00
Apr 20 2024	0.000315	0.00003	10.50%	0.000282	0.000319	0.000267	52,565.00
Apr 19 2024	0.000286	0.000012	4.39%	0.000273	0.000287	0.000267	11,757.00
Apr 18 2024	0.000273	0.00000300	1.11%	0.000271	0.000279	0.000264	12,460.00
Apr 17 2024	0.000271	-0.00000900	-3.22%	0.000277	0.000282	0.000261	16,636.00
Apr 16 2024	0.000279	0.00000900	3.33%	0.000269	0.000279	0.000263	74,041.00
Apr 15 2024	0.000271	-0.000012	-4.25%	0.000278	0.000288	0.000119	335,393.00
Apr 14 2024	0.000282	0.000041	16.97%	0.000242	0.000283	0.000242	79,329.00
Apr 13 2024	0.000242	-0.000022	-8.36%	0.000263	0.000271	0.000217	67,251.00
Apr 12 2024	0.000263	-0.000031	-10.55%	0.000294	0.000298	0.000222	32,985.00
Apr 11 2024	0.000294	-0.00000300	-1.01%	0.000297	0.000301	0.00029	6,129.00
Apr 10 2024	0.000297	-0.00000400	-1.33%	0.000301	0.000309	0.000282	13,734.00
Apr 09 2024	0.000301	-0.000012	-3.84%	0.00031	0.000313	0.000294	7,310.00
Apr 08 2024	0.000312	-0.00000800	-2.50%	0.000319	0.000405	0.000304	318,121.00
Apr 07 2024	0.000321	0.00000600	1.91%	0.000319	0.000336	0.000313	13,423.00
Apr 06 2024	0.000315	-0.00000048	-0.15%	0.000314	0.000327	0.000301	9,696.00
Apr 05 2024	0.000315	-0.000016	-4.82%	0.000332	0.000332	0.000306	21,648.00
Apr 04 2024	0.000332	0.000015	4.74%	0.00031	0.000344	0.00031	45,566.00
Apr 03 2024	0.000317	-0.000014	-4.23%	0.000331	0.000336	0.000264	24,758.00
Apr 02 2024	0.000331	-0.00000900	-2.64%	0.00034	0.000343	0.000318	12,535.00
Apr 01 2024	0.00034	-0.00000300	-0.87%	0.000347	0.000358	0.000333	308,117.00
Mar 31 2024	0.000344	-0.000029	-7.79%	0.000372	0.000376	0.000343	35,082.00
Mar 30 2024	0.000372	-0.00000400	-1.06%	0.000371	0.000379	0.000349	7,542.00
Mar 29 2024	0.000376	-0.000012	-3.09%	0.000388	0.000399	0.000368	35,128.00
Mar 28 2024	0.000388	0.000021	5.72%	0.000367	0.000409	0.000332	56,372.00
Mar 27 2024	0.000367	0.000038	11.52%	0.00033	0.000398	0.000317	168,022.00
Mar 26 2024	0.00033	0.00000600	1.85%	0.000324	0.000344	0.000324	59,256.00
Mar 25 2024	0.000324	-0.00000500	-1.52%	0.000323	0.000344	0.000317	362,676.00
Mar 24 2024	0.000328	0.000018	5.79%	0.000312	0.000331	0.000307	19,659.00
Mar 23 2024	0.000311	0.00000700	2.30%	0.000304	0.000328	0.000304	13,668.00
Mar 22 2024	0.000304	0.00000600	2.02%	0.000297	0.000314	0.000295	29,898.00
Mar 21 2024	0.000297	-0.000018	-5.71%	0.000315	0.000315	0.000297	14,316.00
Mar 20 2024	0.000315	0.00000700	2.27%	0.000312	0.000333	0.000309	51,082.00
Mar 19 2024	0.000308	0.000011	3.70%	0.000297	0.000323	0.000275	46,969.00
Mar 18 2024	0.000297	-0.000027	-8.33%	0.000322	0.000334	0.000297	331,607.00
Mar 17 2024	0.000324	0.000039	13.66%	0.000287	0.000345	0.000282	84,387.00
Mar 16 2024	0.000285	-0.000023	-7.46%	0.000307	0.00032	0.000268	57,122.00
Mar 15 2024	0.000308	-0.000025	-7.51%	0.00033	0.000332	0.000277	437,792.00
Mar 14 2024	0.000333	0.000034	11.36%	0.000303	0.000342	0.000276	67,057.00
Mar 13 2024	0.000299	-0.000013	-4.17%	0.000309	0.000313	0.000293	21,754.00
Mar 12 2024	0.000312	0.000011	3.65%	0.000306	0.000331	0.000118	93,493.00
Mar 11 2024	0.000301	-0.000032	-9.61%	0.000335	0.000348	0.000301	367,658.00
Mar 10 2024	0.000333	-0.000014	-4.04%	0.000355	0.000377	0.000316	80,184.00
Mar 09 2024	0.000346	0.000036	11.61%	0.000308	0.000356	0.000304	124,678.00
Mar 08 2024	0.00031	0.00000600	1.97%	0.000305	0.000327	0.00027	263,561.00
Mar 07 2024	0.000304	0.000017	5.92%	0.000287	0.000329	0.000275	266,744.00
Mar 06 2024	0.000287	0.000058	25.24%	0.000229	0.000296	0.000206	278,160.00
Mar 05 2024	0.00023	-0.000015	-6.11%	0.000245	0.000306	0.000199	126,639.00

SingularityNET Token

BNP Paribas Issuance

Dassault Aviation

Alliance Global (PK)

BNP Paribas Issuance

Clough Global Dividend a...

Gold Reserve (QX)

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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