Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
AGLDUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 03 2024 | 0.9092 | -0.0681 | -6.97% | 0.9764 | 0.9771 | 0.8932 | 62,749.00 |
| Jul 02 2024 | 0.9773 | -0.0197 | -1.98% | 0.9918 | 1.01 | 0.9578 | 19,204.00 |
| Jul 01 2024 | 0.997 | -0.013 | -1.29% | 0.9998 | 1.02 | 0.9861 | 37,198.00 |
| Jun 30 2024 | 1.01 | 0.050 | 5.74% | 0.9587 | 1.01 | 0.9384 | 47,120.00 |
| Jun 29 2024 | 0.9552 | -0.0436 | -4.37% | 0.9998 | 1.02 | 0.9545 | 48,018.00 |
| Jun 28 2024 | 0.9988 | -0.0412 | -3.96% | 1.04 | 1.05 | 0.9975 | 107,644.00 |
| Jun 27 2024 | 1.04 | 0.040 | 4.00% | 1.00 | 1.05 | 0.9852 | 145,128.00 |
| Jun 26 2024 | 1.00 | -0.030 | -2.91% | 1.03 | 1.05 | 1.00 | 36,457.00 |
| Jun 25 2024 | 1.03 | -0.010 | -0.96% | 1.04 | 1.06 | 1.02 | 46,594.00 |
| Jun 24 2024 | 1.04 | 0.020 | 1.96% | 1.03 | 1.06 | 0.950 | 224,263.00 |
| Jun 23 2024 | 1.02 | -0.050 | -4.67% | 1.08 | 1.09 | 1.01 | 46,553.00 |
| Jun 22 2024 | 1.07 | -0.020 | -1.83% | 1.09 | 1.09 | 1.06 | 31,014.00 |
| Jun 21 2024 | 1.09 | 0.00 | 0.00% | 1.09 | 1.12 | 1.06 | 24,375.00 |
| Jun 20 2024 | 1.09 | -0.020 | -1.80% | 1.11 | 1.16 | 1.09 | 89,079.00 |
| Jun 19 2024 | 1.11 | -0.030 | -2.63% | 1.14 | 1.17 | 1.11 | 52,928.00 |
| Jun 18 2024 | 1.14 | -0.070 | -5.79% | 1.21 | 1.21 | 1.05 | 72,141.00 |
| Jun 17 2024 | 1.21 | -0.090 | -6.92% | 1.31 | 1.32 | 1.14 | 75,733.00 |
| Jun 16 2024 | 1.30 | 0.010 | 0.78% | 1.29 | 1.34 | 1.27 | 37,620.00 |
| Jun 15 2024 | 1.29 | -0.040 | -3.01% | 1.33 | 1.35 | 1.26 | 103,117.00 |
| Jun 14 2024 | 1.33 | -0.170 | -11.33% | 1.49 | 1.49 | 1.31 | 126,124.00 |
| Jun 13 2024 | 1.50 | -0.040 | -2.60% | 1.54 | 1.54 | 1.42 | 148,224.00 |
| Jun 12 2024 | 1.54 | 0.090 | 6.21% | 1.46 | 1.65 | 1.44 | 166,598.00 |
| Jun 11 2024 | 1.45 | -0.070 | -4.61% | 1.51 | 1.58 | 1.35 | 243,096.00 |
| Jun 10 2024 | 1.52 | -0.170 | -10.06% | 1.69 | 1.69 | 1.51 | 262,520.00 |
| Jun 09 2024 | 1.69 | 0.180 | 11.92% | 1.50 | 1.71 | 1.50 | 155,974.00 |
| Jun 08 2024 | 1.51 | -0.090 | -5.63% | 1.59 | 1.62 | 1.48 | 87,558.00 |
| Jun 07 2024 | 1.60 | -0.030 | -1.84% | 1.63 | 1.75 | 1.47 | 331,703.00 |
| Jun 06 2024 | 1.63 | -0.100 | -5.78% | 1.73 | 1.74 | 1.60 | 131,787.00 |
| Jun 05 2024 | 1.73 | 0.150 | 9.49% | 1.45 | 1.75 | 1.42 | 617,567.00 |
| Jun 04 2024 | 1.58 | -0.050 | -3.07% | 1.63 | 1.63 | 1.55 | 194,206.00 |
| Jun 03 2024 | 1.63 | 0.180 | 12.41% | 1.45 | 1.72 | 1.42 | 701,720.00 |
| Jun 02 2024 | 1.45 | 0.00 | 0.00% | 1.46 | 1.51 | 1.41 | 99,513.00 |
| Jun 01 2024 | 1.45 | 0.120 | 9.02% | 1.34 | 1.46 | 1.33 | 105,840.00 |
| May 31 2024 | 1.33 | -0.010 | -0.75% | 1.34 | 1.41 | 1.30 | 66,707.00 |
| May 30 2024 | 1.34 | 0.050 | 3.88% | 1.29 | 1.41 | 1.29 | 255,564.00 |
| May 29 2024 | 1.29 | -0.040 | -3.01% | 1.33 | 1.37 | 1.28 | 64,408.00 |
| May 28 2024 | 1.33 | 0.020 | 1.53% | 1.32 | 1.47 | 1.31 | 343,894.00 |
| May 27 2024 | 1.31 | 0.040 | 3.15% | 1.25 | 1.44 | 1.25 | 170,232.00 |
| May 26 2024 | 1.27 | 0.090 | 7.63% | 1.18 | 1.27 | 1.17 | 69,992.00 |
| May 25 2024 | 1.18 | 0.050 | 4.42% | 1.14 | 1.23 | 1.14 | 65,911.00 |
| May 24 2024 | 1.13 | 0.030 | 2.73% | 1.10 | 1.15 | 1.07 | 25,796.00 |
| May 23 2024 | 1.10 | -0.030 | -2.65% | 1.13 | 1.15 | 1.05 | 76,997.00 |
| May 22 2024 | 1.13 | -0.020 | -1.74% | 1.16 | 1.16 | 1.10 | 16,498.00 |
| May 21 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.18 | 1.12 | 91,295.00 |
| May 20 2024 | 1.15 | 0.130 | 12.75% | 1.03 | 1.16 | 1.01 | 129,542.00 |
| May 19 2024 | 1.02 | -0.050 | -4.67% | 1.07 | 1.08 | 1.02 | 44,527.00 |
| May 18 2024 | 1.07 | 0.010 | 0.94% | 1.06 | 1.08 | 1.05 | 35,026.00 |
| May 17 2024 | 1.06 | 0.020 | 1.92% | 1.04 | 1.08 | 1.02 | 30,924.00 |
| May 16 2024 | 1.04 | 0.00 | 0.00% | 1.03 | 1.07 | 0.9994 | 61,880.00 |
| May 15 2024 | 1.04 | 0.090 | 9.73% | 0.9476 | 1.04 | 0.940 | 57,734.00 |
| May 14 2024 | 0.9478 | -0.0343 | -3.49% | 0.98647 | 0.99533 | 0.94262 | 35,874.00 |
| May 13 2024 | 0.9821 | -0.0173 | -1.73% | 1.02 | 1.05 | 0.9422 | 54,399.00 |
| May 12 2024 | 0.9994 | -0.0106 | -1.05% | 1.01 | 1.02 | 0.980 | 40,161.00 |
| May 11 2024 | 1.01 | -0.010 | -0.98% | 1.02 | 1.05 | 1.01 | 26,086.00 |
| May 10 2024 | 1.02 | -0.070 | -6.42% | 1.09 | 1.10 | 1.00 | 50,935.00 |
| May 09 2024 | 1.09 | 0.080 | 7.92% | 1.01 | 1.10 | 1.00 | 172,602.00 |
| May 08 2024 | 1.01 | 0.020 | 2.30% | 0.9834 | 1.06 | 0.9616 | 82,747.00 |
| May 07 2024 | 0.9873 | -0.0227 | -2.25% | 1.01 | 1.03 | 0.9836 | 89,465.00 |
| May 06 2024 | 1.01 | -0.050 | -4.72% | 1.07 | 1.10 | 1.01 | 66,644.00 |
| May 05 2024 | 1.06 | -0.010 | -0.93% | 1.07 | 1.08 | 1.03 | 46,932.00 |
| May 04 2024 | 1.07 | -0.040 | -3.60% | 1.10 | 1.11 | 1.07 | 64,579.00 |
| May 03 2024 | 1.11 | 0.040 | 3.74% | 1.07 | 1.11 | 1.04 | 23,856.00 |
| May 02 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.08 | 1.03 | 59,029.00 |
| May 01 2024 | 1.07 | 0.010 | 0.94% | 1.06 | 1.07 | 0.9653 | 77,257.00 |
| Apr 30 2024 | 1.06 | -0.060 | -5.36% | 1.11 | 1.13 | 1.01 | 53,312.00 |
| Apr 29 2024 | 1.12 | -0.020 | -1.75% | 1.23 | 1.26 | 1.08 | 52,479.00 |
| Apr 28 2024 | 1.14 | -0.030 | -2.56% | 1.17 | 1.20 | 1.14 | 37,148.00 |
| Apr 27 2024 | 1.17 | 0.020 | 1.74% | 1.15 | 1.18 | 1.11 | 18,501.00 |
| Apr 26 2024 | 1.15 | -0.040 | -3.36% | 1.18 | 1.18 | 1.13 | 30,909.00 |
| Apr 25 2024 | 1.19 | -0.060 | -4.80% | 1.24 | 1.24 | 1.12 | 64,363.00 |
| Apr 24 2024 | 1.25 | 0.010 | 0.81% | 1.26 | 1.29 | 1.17 | 48,692.00 |
| Apr 23 2024 | 1.24 | 0.00 | 0.00% | 1.23 | 1.26 | 1.21 | 39,712.00 |
| Apr 22 2024 | 1.24 | 0.050 | 4.20% | 1.19 | 1.24 | 1.18 | 23,476.00 |
| Apr 21 2024 | 1.19 | -0.030 | -2.46% | 1.21 | 1.22 | 1.16 | 37,509.00 |
| Apr 20 2024 | 1.22 | 0.080 | 7.02% | 1.13 | 1.22 | 1.11 | 54,319.00 |
| Apr 19 2024 | 1.14 | 0.020 | 1.79% | 1.12 | 1.16 | 1.02 | 240,372.00 |
| Apr 18 2024 | 1.12 | 0.050 | 4.67% | 1.07 | 1.13 | 1.05 | 42,796.00 |
| Apr 17 2024 | 1.07 | -0.030 | -2.73% | 1.09 | 1.10 | 1.02 | 58,259.00 |
| Apr 16 2024 | 1.10 | 0.010 | 0.92% | 1.09 | 1.12 | 1.05 | 59,200.00 |
| Apr 15 2024 | 1.09 | -0.050 | -4.39% | 1.13 | 1.19 | 1.04 | 65,657.00 |
| Apr 14 2024 | 1.14 | 0.080 | 7.55% | 1.05 | 1.15 | 0.9958 | 244,129.00 |
| Apr 13 2024 | 1.06 | -0.080 | -7.02% | 1.13 | 1.21 | 0.8882 | 464,560.00 |
| Apr 12 2024 | 1.14 | -0.230 | -16.79% | 1.37 | 1.39 | 1.03 | 290,274.00 |
| Apr 11 2024 | 1.37 | -0.070 | -4.86% | 1.44 | 1.45 | 1.35 | 84,211.00 |
| Apr 10 2024 | 1.44 | -0.090 | -5.88% | 1.53 | 1.56 | 1.41 | 92,956.00 |
| Apr 09 2024 | 1.53 | -0.040 | -2.55% | 1.57 | 1.66 | 1.53 | 240,856.00 |
| Apr 08 2024 | 1.57 | 0.100 | 6.80% | 1.47 | 1.59 | 1.44 | 139,703.00 |
| Apr 07 2024 | 1.47 | 0.050 | 3.52% | 1.42 | 1.47 | 1.41 | 65,776.00 |
| Apr 06 2024 | 1.42 | 0.060 | 4.41% | 1.36 | 1.46 | 1.36 | 105,504.00 |
| Apr 05 2024 | 1.36 | -0.140 | -9.33% | 1.50 | 1.59 | 1.34 | 369,841.00 |
