Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AGLDBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 0.00001613 | -0.00000065 | -3.87% | 0.00001678 | 0.00001687 | 0.00001600 | 43,510.00 |
| May 05 2024 | 0.00001678 | -0.00000001 | -0.06% | 0.00001686 | 0.00001687 | 0.00001619 | 36,338.00 |
| May 04 2024 | 0.00001679 | -0.00000081 | -4.60% | 0.00001743 | 0.00001756 | 0.00001673 | 85,112.00 |
| May 03 2024 | 0.00001760 | -0.00000052 | -2.87% | 0.00001812 | 0.00001826 | 0.00001743 | 75,711.00 |
| May 02 2024 | 0.00001812 | -0.00000036 | -1.95% | 0.00001839 | 0.00001848 | 0.00001796 | 126,163.00 |
| May 01 2024 | 0.00001848 | 0.00000094 | 5.36% | 0.00001747 | 0.00001848 | 0.00001684 | 116,217.00 |
| Apr 30 2024 | 0.00001754 | -0.00000011 | -0.62% | 0.00001765 | 0.00001779 | 0.00001661 | 163,751.00 |
| Apr 29 2024 | 0.00001765 | -0.00000045 | -2.49% | 0.00001789 | 0.00001802 | 0.00001719 | 77,974.00 |
| Apr 28 2024 | 0.00001810 | -0.00000029 | -1.58% | 0.00001839 | 0.00001879 | 0.00001809 | 29,443.00 |
| Apr 27 2024 | 0.00001839 | 0.00000044 | 2.45% | 0.00001818 | 0.00001868 | 0.00001765 | 27,198.00 |
| Apr 26 2024 | 0.00001795 | -0.00000038 | -2.07% | 0.00001833 | 0.00001836 | 0.00001752 | 43,491.00 |
| Apr 25 2024 | 0.00001833 | 0.00000012 | 0.66% | 0.00001821 | 0.00001893 | 0.00001747 | 92,762.00 |
| Apr 24 2024 | 0.00001821 | -0.00000064 | -3.40% | 0.00001882 | 0.00001941 | 0.00001801 | 66,851.00 |
| Apr 23 2024 | 0.00001885 | 0.00000035 | 1.89% | 0.00001850 | 0.00001903 | 0.00001832 | 51,738.00 |
| Apr 22 2024 | 0.00001850 | 0.00000003 | 0.16% | 0.00001820 | 0.00001862 | 0.00001819 | 25,338.00 |
| Apr 21 2024 | 0.00001847 | -0.00000005 | -0.27% | 0.00001852 | 0.00001880 | 0.00001799 | 35,957.00 |
| Apr 20 2024 | 0.00001852 | 0.00000079 | 4.46% | 0.00001773 | 0.00001880 | 0.00001751 | 84,040.00 |
| Apr 19 2024 | 0.00001773 | 0.00000003 | 0.17% | 0.00001770 | 0.00001797 | 0.00001693 | 30,617.00 |
| Apr 18 2024 | 0.00001770 | 0.00000017 | 0.97% | 0.00001753 | 0.00001777 | 0.00001698 | 33,373.00 |
| Apr 17 2024 | 0.00001753 | 0.00000032 | 1.86% | 0.00001721 | 0.00001778 | 0.00001658 | 170,704.00 |
| Apr 16 2024 | 0.00001721 | -0.00000006 | -0.35% | 0.00001707 | 0.00001761 | 0.00001675 | 39,351.00 |
| Apr 15 2024 | 0.00001727 | -0.00000009 | -0.52% | 0.00001736 | 0.00001789 | 0.00001654 | 134,453.00 |
| Apr 14 2024 | 0.00001736 | 0.00000077 | 4.64% | 0.00001641 | 0.00001756 | 0.00001591 | 248,414.00 |
| Apr 13 2024 | 0.00001659 | -0.00000047 | -2.75% | 0.00001690 | 0.00001763 | 0.00001417 | 253,204.00 |
| Apr 12 2024 | 0.00001706 | -0.00000200 | -10.26% | 0.00001962 | 0.00001975 | 0.00001558 | 280,931.00 |
| Apr 11 2024 | 0.00001950 | -0.00000085 | -4.18% | 0.00002044 | 0.00002059 | 0.00001932 | 87,852.00 |
| Apr 10 2024 | 0.00002035 | -0.00000200 | -8.96% | 0.00002207 | 0.00002253 | 0.00002023 | 168,065.00 |
| Apr 09 2024 | 0.00002232 | 0.00000050 | 2.29% | 0.00002182 | 0.00002349 | 0.00002177 | 398,514.00 |
| Apr 08 2024 | 0.00002182 | 0.00000070 | 3.31% | 0.00002117 | 0.00002210 | 0.00002043 | 245,464.00 |
| Apr 07 2024 | 0.00002112 | 0.00000062 | 3.02% | 0.00002057 | 0.00002116 | 0.00002039 | 103,142.00 |
| Apr 06 2024 | 0.00002050 | 0.00000030 | 1.49% | 0.00002013 | 0.00002149 | 0.00001998 | 190,752.00 |
| Apr 05 2024 | 0.00002020 | -0.00000200 | -9.08% | 0.00002199 | 0.00002386 | 0.00001981 | 688,107.00 |
| Apr 04 2024 | 0.00002203 | -0.00000200 | -8.18% | 0.00002432 | 0.00002440 | 0.00002189 | 208,810.00 |
| Apr 03 2024 | 0.00002444 | 0.00000200 | 9.11% | 0.00002179 | 0.00002597 | 0.00002149 | 627,700.00 |
| Apr 02 2024 | 0.00002196 | -0.00000200 | -8.23% | 0.00002428 | 0.00002539 | 0.00002178 | 333,395.00 |
| Apr 01 2024 | 0.00002429 | 0.00000009 | 0.37% | 0.00002410 | 0.00002439 | 0.00002292 | 225,025.00 |
| Mar 31 2024 | 0.00002420 | 0.00000048 | 2.02% | 0.00002357 | 0.00002446 | 0.00002338 | 229,752.00 |
| Mar 30 2024 | 0.00002372 | -0.00000002 | -0.08% | 0.00002383 | 0.00002395 | 0.00002330 | 108,559.00 |
| Mar 29 2024 | 0.00002374 | 0.00000033 | 1.41% | 0.00002335 | 0.00002403 | 0.00002279 | 219,971.00 |
| Mar 28 2024 | 0.00002341 | 0.00000001 | 0.04% | 0.00002337 | 0.00002420 | 0.00002289 | 307,071.00 |
| Mar 27 2024 | 0.00002340 | 0.00000071 | 3.13% | 0.00002279 | 0.00002357 | 0.00002219 | 206,666.00 |
| Mar 26 2024 | 0.00002269 | 0.00000089 | 4.08% | 0.00002162 | 0.00002293 | 0.00002162 | 204,081.00 |
| Mar 25 2024 | 0.00002180 | 0.00000040 | 1.87% | 0.00002131 | 0.00002287 | 0.00002129 | 543,560.00 |
| Mar 24 2024 | 0.00002140 | -0.00000023 | -1.06% | 0.00002142 | 0.00002166 | 0.00002088 | 207,902.00 |
| Mar 23 2024 | 0.00002163 | 0.00000025 | 1.17% | 0.00002145 | 0.00002190 | 0.00002121 | 173,568.00 |
| Mar 22 2024 | 0.00002138 | -0.00000046 | -2.11% | 0.00002184 | 0.00002193 | 0.00002095 | 255,859.00 |
| Mar 21 2024 | 0.00002184 | 0.00000018 | 0.83% | 0.00002197 | 0.00002197 | 0.00002101 | 232,545.00 |
| Mar 20 2024 | 0.00002166 | 0.00000012 | 0.56% | 0.00002167 | 0.00002219 | 0.00002077 | 224,313.00 |
| Mar 19 2024 | 0.00002154 | 0.00000038 | 1.80% | 0.00002123 | 0.00002187 | 0.00001994 | 425,524.00 |
| Mar 18 2024 | 0.00002116 | -0.00000012 | -0.56% | 0.00002145 | 0.00002199 | 0.00002075 | 315,200.00 |
| Mar 17 2024 | 0.00002128 | -0.00000004 | -0.19% | 0.00002146 | 0.00002184 | 0.00002041 | 558,478.00 |
| Mar 16 2024 | 0.00002132 | -0.00000072 | -3.27% | 0.00002202 | 0.00002255 | 0.00002012 | 718,252.00 |
| Mar 15 2024 | 0.00002204 | -0.00000300 | -11.84% | 0.00002560 | 0.00002595 | 0.00002158 | 1,305,441.00 |
| Mar 14 2024 | 0.00002533 | 0.00000023 | 0.92% | 0.00002510 | 0.00002565 | 0.00002363 | 377,462.00 |
| Mar 13 2024 | 0.00002510 | -0.00000028 | -1.10% | 0.00002545 | 0.00002636 | 0.00002439 | 738,542.00 |
| Mar 12 2024 | 0.00002538 | 0.00000008 | 0.32% | 0.00002529 | 0.00002574 | 0.00002396 | 418,950.00 |
| Mar 11 2024 | 0.00002530 | -0.00000100 | -3.77% | 0.00002647 | 0.00002802 | 0.00002470 | 1,221,356.00 |
| Mar 10 2024 | 0.00002650 | 0.00000100 | 3.93% | 0.00002535 | 0.00002733 | 0.00002464 | 1,023,529.00 |
| Mar 09 2024 | 0.00002545 | 0.00000200 | 8.47% | 0.00002359 | 0.00002592 | 0.00002354 | 93,703.00 |
| Mar 08 2024 | 0.00002360 | -0.00000035 | -1.46% | 0.00002400 | 0.00002429 | 0.00002244 | 261,826.00 |
| Mar 07 2024 | 0.00002395 | 0.00000016 | 0.67% | 0.00002388 | 0.00002454 | 0.00002324 | 301,301.00 |
| Mar 06 2024 | 0.00002379 | 0.00000039 | 1.67% | 0.00002347 | 0.00002646 | 0.00002281 | 828,096.00 |
| Mar 05 2024 | 0.00002340 | -0.00000300 | -11.52% | 0.00002481 | 0.00002571 | 0.00002165 | 851,358.00 |
| Mar 04 2024 | 0.00002605 | 0.00000052 | 2.04% | 0.00002556 | 0.00002711 | 0.00002499 | 418,985.00 |
| Mar 03 2024 | 0.00002553 | -0.00000100 | -3.70% | 0.00002690 | 0.00002742 | 0.00002440 | 340,757.00 |
| Mar 02 2024 | 0.00002702 | 0.00000200 | 7.98% | 0.00002505 | 0.00002726 | 0.00002497 | 413,399.00 |
| Mar 01 2024 | 0.00002505 | 0.00000200 | 8.51% | 0.00002388 | 0.00002519 | 0.00002369 | 276,001.00 |
| Feb 29 2024 | 0.00002350 | -0.00000053 | -2.21% | 0.00002388 | 0.00002530 | 0.00002311 | 414,973.00 |
| Feb 28 2024 | 0.00002403 | -0.00000200 | -7.56% | 0.00002645 | 0.00002863 | 0.00002277 | 669,346.00 |
| Feb 27 2024 | 0.00002647 | -0.00000026 | -0.97% | 0.00002670 | 0.00002686 | 0.00002542 | 373,199.00 |
| Feb 26 2024 | 0.00002673 | -0.00000070 | -2.55% | 0.00002738 | 0.00002907 | 0.00002650 | 209,094.00 |
| Feb 25 2024 | 0.00002743 | -0.00000044 | -1.58% | 0.00002794 | 0.00002801 | 0.00002732 | 166,691.00 |
| Feb 24 2024 | 0.00002787 | 0.00000029 | 1.05% | 0.00002776 | 0.00002834 | 0.00002674 | 231,852.00 |
| Feb 23 2024 | 0.00002758 | 0.00000052 | 1.92% | 0.00002700 | 0.00002820 | 0.00002667 | 327,838.00 |
| Feb 22 2024 | 0.00002706 | 0.00000100 | 3.89% | 0.00002562 | 0.00002750 | 0.00002540 | 270,678.00 |
| Feb 21 2024 | 0.00002569 | -0.00000043 | -1.65% | 0.00002608 | 0.00002608 | 0.00002493 | 308,016.00 |
| Feb 20 2024 | 0.00002612 | -0.00000079 | -2.94% | 0.00002701 | 0.00002780 | 0.00002518 | 248,762.00 |
| Feb 19 2024 | 0.00002691 | -0.00000014 | -0.52% | 0.00002695 | 0.00002736 | 0.00002644 | 222,333.00 |
| Feb 18 2024 | 0.00002705 | 0.00000082 | 3.13% | 0.00002598 | 0.00002751 | 0.00002598 | 257,344.00 |
| Feb 17 2024 | 0.00002623 | -0.00000033 | -1.24% | 0.00002650 | 0.00002673 | 0.00002568 | 263,480.00 |
| Feb 16 2024 | 0.00002656 | 0.00000074 | 2.87% | 0.00002592 | 0.00002803 | 0.00002567 | 568,029.00 |
| Feb 15 2024 | 0.00002582 | 0.00000018 | 0.70% | 0.00002542 | 0.00002641 | 0.00002518 | 236,919.00 |
| Feb 14 2024 | 0.00002564 | -0.00000016 | -0.62% | 0.00002577 | 0.00002601 | 0.00002505 | 247,138.00 |
| Feb 13 2024 | 0.00002580 | 0.00000010 | 0.39% | 0.00002583 | 0.00002609 | 0.00002524 | 178,065.00 |
| Feb 12 2024 | 0.00002570 | 0.00000000 | 0.00% | 0.00002584 | 0.00002627 | 0.00002536 | 135,935.00 |
| Feb 11 2024 | 0.00002570 | -0.00000060 | -2.28% | 0.00002634 | 0.00002770 | 0.00002561 | 170,187.00 |
| Feb 10 2024 | 0.00002630 | -0.00000073 | -2.70% | 0.00002692 | 0.00002730 | 0.00002611 | 107,752.00 |
| Feb 09 2024 | 0.00002703 | -0.00000081 | -2.91% | 0.00002787 | 0.00002860 | 0.00002656 | 309,380.00 |
| Feb 08 2024 | 0.00002784 | -0.00000080 | -2.79% | 0.00002870 | 0.00002880 | 0.00002674 | 297,840.00 |
| Feb 07 2024 | 0.00002864 | -0.00000100 | -3.35% | 0.00002984 | 0.00003033 | 0.00002855 | 368,838.00 |
