| Ano | Início | Fim | Retorno % |
|---|---|---|---|
| 2018 | $0.5393 | $0.0469 | |
| 2019 | $0.0476 | $0.0170 | 179.71% |
| 2020 | $0.0175 | $0.0458 | -61.88% |
| 2021 | $0.0499 | $0.3148 | -84.15% |
| 2022 | $0.3240 | $0.1124 | 188.20% |
| 2023 | $0.1130 | $0.3205 | -64.74% |
| 2024 | $0.3347 | $0.5971 | -43.95% |
| 2025 | $0.5816 | $0.5491 | 5.92% |
Publicidade
SingularityNET (AGIX) Histórico de Preços
Preço histórico do SingularityNET, dados ano a ano, preço máximo, rendimento anual, estatísticas mensais e diárias de preços desde 2018.
| Primeiro preço | 2018 Janeiro ($1.07) |
|---|---|
| Preço mais baixo | 2020 março ($0.0103) |
| Máxima Histórica | 2018 Janeiro ($1.43) |
| Melhor ano | 2021 |
| Pior ano | 2024 |
| Melhor mês | fevereiro |
| Pior mês | junho |
SingularityNET Gráfico histórico
SingularityNET Histórico anual desde 2018
| Ano | Preço | Max Preço | Min Preço | Close | AVG. Capitalização M. | AVG. Volume | Max Volume | Oferta | Volatilidade |
|---|---|---|---|---|---|---|---|---|---|
| 2018 | $0.1606 | $1.86 | $0.0294 | $0.0469 | $65.2 M | $1.3 M | $26.8 M | 513.8 M | 157% |
| 2019 | $0.0356 | $0.0660 | $0.0155 | $0.0170 | $19.2 M | $963 T | $17.4 M | 539.7 M | 100% |
| 2020 | $0.0308 | $0.0911 | $0.00725 | $0.0458 | $16.7 M | $629.2 T | $7.9 M | 539.7 M | 156% |
| 2021 | $0.2648 | $0.5501 | $0.0478 | $0.3148 | $182.7 M | $3.6 M | $22.7 M | 665 M | 156% |
| 2022 | $0.1909 | $0.3273 | $0.1057 | $0.1124 | $177.3 M | $0 | $0 | 956.4 M | 65% |
| 2023 | $0.2520 | $0.5853 | $0.1126 | $0.3205 | $305 M | $56.2 M | $667.1 M | 1.2 B | 114% |
| 2024 | $0.6733 | $1.46 | $0.0951 | $0.5971 | $856.1 M | $69.4 M | $576.1 M | 1.3 B | 550% |
| 2025 | $0.5653 | $0.6859 | $0.1928 | $0.5491 | $722.5 M | $544 | $35.1 T | 1.3 B | 243% |
SingularityNET Rendimento Anual
SingularityNET Historico Mensal
| Ano | Janeiro | Fevereiro | Março | Abril | maio | Junho | Julho | Agosto | Setembro | Outubro | Novembro | Dezembro |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | 26.18% O:$0.54 C:$0.68 | -51.18% O:$0.68 C:$0.33 | -61.86% O:$0.33 C:$0.13 | 76.63% O:$0.13 C:$0.22 | -32.32% O:$0.22 C:$0.15 | -28.54% O:$0.15 C:$0.11 | -33.87% O:$0.11 C:$0.07 | -32.14% O:$0.07 C:$0.05 | -10.33% O:$0.05 C:$0.04 | 32.04% O:$0.04 C:$0.06 | -37.40% O:$0.06 C:$0.04 | 27.39% O:$0.04 C:$0.05 |
| 2019 | -9.07% O:$0.05 C:$0.04 | 13.54% O:$0.04 C:$0.05 | 3.81% O:$0.05 C:$0.05 | -22.54% O:$0.05 C:$0.04 | 34.52% O:$0.04 C:$0.05 | -38.63% O:$0.05 C:$0.03 | -11.10% O:$0.03 C:$0.03 | 8.65% O:$0.03 C:$0.03 | -32.07% O:$0.03 C:$0.02 | 2.48% O:$0.02 C:$0.02 | -9.43% O:$0.02 C:$0.02 | -13.70% O:$0.02 C:$0.02 |
| 2020 | 2.22% O:$0.02 C:$0.02 | 21.23% O:$0.02 C:$0.02 | -41.91% O:$0.02 C:$0.01 | 19.09% O:$0.01 C:$0.01 | 12.08% O:$0.01 C:$0.02 | 4.81% O:$0.02 C:$0.02 | 28.64% O:$0.02 C:$0.02 | 207.36% O:$0.02 C:$0.07 | -27.00% O:$0.07 C:$0.05 | -25.94% O:$0.05 C:$0.04 | 51.66% O:$0.04 C:$0.05 | -16.80% O:$0.06 C:$0.05 |
| 2021 | 49.59% O:$0.05 C:$0.07 | 172.17% O:$0.07 C:$0.19 | 77.73% O:$0.19 C:$0.33 | 32.94% O:$0.33 C:$0.44 | -42.48% O:$0.44 C:$0.25 | -16.73% O:$0.25 C:$0.21 | 26.59% O:$0.21 C:$0.27 | 14.97% O:$0.27 C:$0.30 | -6.46% O:$0.30 C:$0.28 | 4.58% O:$0.37 C:$0.39 | -18.62% O:$0.39 C:$0.31 | |
| 2022 | -17.04% O:$0.31 C:$0.26 | 11.49% O:$0.26 C:$0.29 | 6.43% O:$0.29 C:$0.31 | -15.76% O:$0.31 C:$0.26 | -17.01% O:$0.26 C:$0.22 | -38.08% O:$0.22 C:$0.13 | 17.81% O:$0.13 C:$0.16 | -14.02% O:$0.16 C:$0.14 | -3.01% O:$0.14 C:$0.13 | 5.22% O:$0.13 C:$0.14 | -16.07% O:$0.14 C:$0.12 | -3.48% O:$0.12 C:$0.11 |
| 2023 | 39.86% O:$0.11 C:$0.16 | 0.09% O:$0.16 C:$0.16 | 168.49% O:$0.16 C:$0.42 | -22.08% O:$0.42 C:$0.33 | -8.08% O:$0.33 C:$0.30 | -21.27% O:$0.30 C:$0.24 | -6.39% O:$0.24 C:$0.22 | -20.13% O:$0.22 C:$0.18 | 3.19% O:$0.18 C:$0.18 | 24.27% O:$0.18 C:$0.23 | 32.24% O:$0.23 C:$0.30 | 6.22% O:$0.30 C:$0.32 |
| 2024 | -17.59% O:$0.32 C:$0.26 | 165.14% O:$0.26 C:$0.70 | 79.87% O:$0.70 C:$1.26 | -34.70% O:$1.26 C:$0.82 | 8.92% O:$0.82 C:$0.90 | -30.91% O:$0.90 C:$0.62 | -12.72% O:$0.62 C:$0.54 | -7.16% O:$0.54 C:$0.50 | 35.16% O:$0.50 C:$0.67 | -16.12% O:$0.67 C:$0.57 | 15.96% O:$0.57 C:$0.66 | -20.64% O:$0.75 C:$0.60 |
| 2025 | -4.56% O:$0.60 C:$0.57 | 0.96% O:$0.57 C:$0.58 | 11.79% O:$0.58 C:$0.64 | -13.78% O:$0.64 C:$0.55 | -0.95% O:$0.55 C:$0.55 |
AGIX OHLC Dados
| Data | Abrir | Alto | Baixo | Fechar | Volume | Volume(AGIX) | Capitalização de Mercado |
|---|---|---|---|---|---|---|---|
| 05/30/2025 | $0.5492 | $0.5492 | $0.5491 | $0.5491 | $0 | 0? | $701 M |
| 05/29/2025 | $0.5502 | $0.5502 | $0.5499 | $0.5499 | $0 | 0? | $702.1 M |
| 05/28/2025 | $0.5507 | $0.5507 | $0.5502 | $0.5502 | $0 | 0? | $702.5 M |
| 05/27/2025 | $0.5511 | $0.5511 | $0.5507 | $0.5507 | $0 | 0? | $703 M |
| 05/26/2025 | $0.5517 | $0.5517 | $0.5507 | $0.5511 | $0 | 0? | $703.3 M |
| 05/25/2025 | $0.5517 | $0.5517 | $0.5517 | $0.5517 | $0 | 0? | $704.3 M |
| 05/24/2025 | $0.5505 | $0.5517 | $0.5505 | $0.5517 | $0 | 0? | $703.7 M |
| 05/23/2025 | $0.5513 | $0.5513 | $0.5504 | $0.5505 | $0 | 0? | $702.7 M |
| 05/22/2025 | $0.5519 | $0.5519 | $0.5513 | $0.5513 | $0 | 0? | $704.1 M |
| 05/21/2025 | $0.5517 | $0.5519 | $0.5517 | $0.5519 | $0 | 0? | $704.5 M |
| 05/20/2025 | $0.5517 | $0.5517 | $0.5517 | $0.5517 | $0 | 0? | $704.3 M |
| 05/19/2025 | $0.5517 | $0.5517 | $0.5516 | $0.5517 | $0 | 0? | $704.3 M |
| 05/18/2025 | $0.5529 | $0.5529 | $0.5517 | $0.5517 | $0 | 0? | $705.1 M |
| 05/17/2025 | $0.5519 | $0.5529 | $0.5517 | $0.5529 | $0 | 0? | $705.1 M |
| 05/16/2025 | $0.5529 | $0.5529 | $0.5519 | $0.5519 | $0 | 0? | $704.6 M |
| 05/15/2025 | $0.5524 | $0.5529 | $0.5522 | $0.5529 | $0 | 0? | $705.5 M |
| 05/14/2025 | $0.5522 | $0.5524 | $0.5520 | $0.5524 | $0 | 0? | $705 M |
| 05/13/2025 | $0.5522 | $0.5522 | $0.5520 | $0.5522 | $0 | 0? | $704.8 M |
| 05/12/2025 | $0.5525 | $0.5525 | $0.5522 | $0.5522 | $0 | 0? | $705.1 M |
| 05/11/2025 | $0.5522 | $0.5525 | $0.5522 | $0.5525 | $0 | 0? | $705.2 M |
| 05/10/2025 | $0.5524 | $0.5524 | $0.5522 | $0.5522 | $0 | 0? | $705 M |
| 05/09/2025 | $0.5532 | $0.5532 | $0.5524 | $0.5524 | $0 | 0? | $705.4 M |
| 05/08/2025 | $0.5531 | $0.5532 | $0.5531 | $0.5532 | $0 | 0? | $706.2 M |
| 05/07/2025 | $0.5534 | $0.5534 | $0.5531 | $0.5531 | $0 | 0? | $706.2 M |
| 05/06/2025 | $0.5535 | $0.5535 | $0.5533 | $0.5534 | $0 | 0? | $706.4 M |
| 05/05/2025 | $0.5534 | $0.5535 | $0.5534 | $0.5535 | $0 | 0? | $706.6 M |
| 05/04/2025 | $0.5534 | $0.5534 | $0.5534 | $0.5534 | $0 | 0? | $706.6 M |
| 05/03/2025 | $0.5534 | $0.5534 | $0.5534 | $0.5534 | $0 | 0? | $706.6 M |
| 05/02/2025 | $0.5544 | $0.5544 | $0.5536 | $0.5537 | $0 | 0? | $706.8 M |
| 05/01/2025 | $0.5543 | $0.5544 | $0.5539 | $0.5544 | $0 | 0? | $707.4 M |
| 04/30/2025 | $0.5546 | $0.5546 | $0.5541 | $0.5543 | $0 | 0? | $707.5 M |
Moedas Semelhantes
| Moedas | Preço | Cap de Mercado | Volume de 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Litecoin (LTC) Histórico de Preços | $87.86 | $6,630,324,847 | $822,593,789 | -7.99% | 0.75% | |
 | Render (RENDER) Histórico de Preços | $3.91 | $2,024,409,016 | $84,091,189 | -16.53% | 1.25% | |
 | Render Token (RNDR) Histórico de Preços | $3.96 | $1,481,041,625 | $8,299,695 | -15.93% | 0.70% | |
 | Virtual Protocol (VIRTUAL) Histórico de Preços | $2.11 | $1,364,906,973 | $305,655,947 | 5.33% | 4.92% | |
 | Tether (USDT) Histórico de Preços | $1.00 | $139,708,932,679 | $59,935,596,638 | -0.09% | 0.06% | |
 | UNUS SED LEO (LEO) Histórico de Preços | $8.63 | $7,974,510,167 | $6,211,818 | -1.71% | -2.93% | |
 | Bittensor (TAO) Histórico de Preços | $412.52 | $3,388,941,587 | $218,823,108 | -5.13% | 6.85% | |
 | OKB (OKB) Histórico de Preços | $50.40 | $3,024,233,112 | $6,908,098 | -3.32% | -0.46% | |
 | Zebec (ZBC) Histórico de Preços | $0.0337 | $142,737,154 | $0 | 0% | 0% |