時価総額 $2.05T
-0.92%
ボリューム24h $46.69B
5.74%
BTC % 58.0239%
-0.24%
ETH % 9.19428%
0.34%
硬貨
34.665
取引所
204
ライブ
SingularityNET (AGIX) 履歴価格、日付別ボリュームデータ 米ドル - USD
SingularityNET (AGIX) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 3,047 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.091074 | $0.084737 | $0.091074 | $0.087575 | $13,130 | - |
| May-22 2026 | $0.088566 | $0.083086 | $0.094929 | $0.083086 | $22,855 | - |
| May-21 2026 | $0.083765 | $0.082806 | $0.084169 | $0.084169 | $15,868 | - |
| May-20 2026 | $0.084471 | $0.082328 | $0.084471 | $0.082328 | $4,617 | - |
| May-19 2026 | $0.082154 | $0.082154 | $0.083934 | $0.083934 | $3,777 | - |
| May-18 2026 | $0.082726 | $0.082352 | $0.083939 | $0.083939 | $4,793 | - |
| May-17 2026 | $0.085466 | $0.085466 | $0.085982 | $0.085744 | $514 | - |
| May-16 2026 | $0.085744 | $0.085501 | $0.08952 | $0.089233 | $2,958 | - |
| May-15 2026 | $0.089252 | $0.089221 | $0.094494 | $0.094135 | - | - |
| May-14 2026 | $0.093613 | $0.091918 | $0.093792 | $0.093518 | $2,782 | - |
| May-13 2026 | $0.093509 | $0.093506 | $0.098536 | $0.097542 | $1,945 | - |
| May-12 2026 | $0.098165 | $0.095534 | $0.101246 | $0.101246 | $884 | - |
| May-11 2026 | $0.101246 | $0.101246 | $0.104747 | $0.104747 | $3,011 | - |
| May-10 2026 | $0.104754 | $0.099264 | $0.105261 | $0.100865 | $9,164 | - |
| May-09 2026 | $0.101261 | $0.100247 | $0.103405 | $0.100247 | - | - |