시가총액 $2.06T
-0.81%
볼륨 24시간 $43.52B
-1.31%
BTC % 58.0152%
-0.19%
ETH % 9.20716%
0.3%
코인
34.665
거래소
204
실시간
SingularityNET (AGIX) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
SingularityNET (AGIX) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 3,047 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 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 | - | - |