AGSUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 01 2024 | 0.002318 | 0.00000400 | 0.17% | 0.002314 | 0.002333 | 0.002301 | 5,832,325.00 |
May 31 2024 | 0.002314 | -0.00000500 | -0.22% | 0.002319 | 0.00232 | 0.002282 | 5,946,568.00 |
May 30 2024 | 0.002319 | 0.000043 | 1.89% | 0.002276 | 0.002323 | 0.00226 | 5,834,704.00 |
May 29 2024 | 0.002276 | 0.000011 | 0.49% | 0.002265 | 0.002301 | 0.002238 | 6,230,377.00 |
May 28 2024 | 0.002265 | -0.000026 | -1.13% | 0.002291 | 0.002301 | 0.002146 | 5,546,747.00 |
May 27 2024 | 0.002291 | 0.000012 | 0.53% | 0.002273 | 0.002297 | 0.002273 | 5,970,662.00 |
May 26 2024 | 0.002279 | -0.000017 | -0.74% | 0.002296 | 0.002298 | 0.002257 | 5,942,445.00 |
May 25 2024 | 0.002296 | -0.000213 | -8.49% | 0.002509 | 0.002509 | 0.002288 | 5,762,563.00 |
May 24 2024 | 0.002509 | 0.000326 | 14.93% | 0.002183 | 0.00271 | 0.002175 | 6,054,848.00 |
May 23 2024 | 0.002183 | -0.000046 | -2.06% | 0.002229 | 0.002274 | 0.002163 | 6,051,386.00 |
May 22 2024 | 0.002229 | -0.000222 | -9.06% | 0.002451 | 0.002727 | 0.002199 | 4,382,520.00 |
May 21 2024 | 0.002451 | 0.000118 | 5.06% | 0.002333 | 0.002477 | 0.002289 | 5,870,738.00 |
May 20 2024 | 0.002333 | 0.000019 | 0.82% | 0.002313 | 0.002346 | 0.002312 | 6,092,876.00 |
May 19 2024 | 0.002314 | -0.000054 | -2.28% | 0.002362 | 0.002382 | 0.002306 | 5,693,316.00 |
May 18 2024 | 0.002368 | 0.000045 | 1.94% | 0.002333 | 0.002369 | 0.002321 | 2,504,991.00 |
May 17 2024 | 0.002323 | 0.000109 | 4.92% | 0.002214 | 0.002379 | 0.00219 | 5,897,605.00 |
May 16 2024 | 0.002214 | 0.000065 | 3.02% | 0.00215 | 0.002281 | 0.002145 | 2,337,711.00 |
May 15 2024 | 0.002149 | -0.000166 | -7.17% | 0.002315 | 0.002333 | 0.002132 | 3,841,164.00 |
May 14 2024 | 0.002315 | 0.000133 | 6.10% | 0.00218 | 0.002544 | 0.002167 | 6,088,038.00 |
May 13 2024 | 0.002182 | -0.000015 | -0.68% | 0.002403 | 0.002413 | 0.002153 | 6,101,574.00 |
May 12 2024 | 0.002197 | 0.000014 | 0.64% | 0.002205 | 0.002218 | 0.00214 | 3,537,766.00 |
May 11 2024 | 0.002183 | -0.000111 | -4.84% | 0.002293 | 0.002303 | 0.002142 | 6,168,738.00 |
May 10 2024 | 0.002294 | -0.000083 | -3.49% | 0.00238 | 0.00242 | 0.002258 | 4,058,682.00 |
May 09 2024 | 0.002377 | 0.000046 | 1.97% | 0.002331 | 0.00239 | 0.002289 | 3,258,632.00 |
May 08 2024 | 0.002331 | 0.000032 | 1.39% | 0.002301 | 0.002541 | 0.002294 | 5,527,407.00 |
May 07 2024 | 0.002299 | 0.00000100 | 0.04% | 0.002298 | 0.00231 | 0.002295 | 6,222,930.00 |
May 06 2024 | 0.002298 | 0.000029 | 1.28% | 0.002265 | 0.002315 | 0.00226 | 5,042,414.00 |
May 05 2024 | 0.002269 | -0.000263 | -10.39% | 0.002532 | 0.002673 | 0.002254 | 4,425,515.00 |
May 04 2024 | 0.002532 | 0.000114 | 4.71% | 0.002418 | 0.002897 | 0.00239 | 4,287,873.00 |
May 03 2024 | 0.002418 | 0.000142 | 6.24% | 0.002276 | 0.00249 | 0.002236 | 5,465,619.00 |
May 02 2024 | 0.002276 | 0.00000100 | 0.04% | 0.002275 | 0.002302 | 0.00225 | 6,060,696.00 |
May 01 2024 | 0.002275 | -0.000042 | -1.81% | 0.002313 | 0.002324 | 0.002234 | 4,662,128.00 |
Apr 30 2024 | 0.002317 | 0.000082 | 3.67% | 0.002235 | 0.003159 | 0.002187 | 4,203,478.00 |
Apr 29 2024 | 0.002235 | 0.00000400 | 0.18% | 0.002403 | 0.002413 | 0.00219 | 7,188,867.00 |
Apr 28 2024 | 0.002231 | -0.000025 | -1.11% | 0.002256 | 0.00229 | 0.002202 | 5,217,659.00 |
Apr 27 2024 | 0.002256 | -0.000039 | -1.70% | 0.002295 | 0.002303 | 0.002256 | 5,302,757.00 |
Apr 26 2024 | 0.002295 | 0.000017 | 0.75% | 0.002278 | 0.0023 | 0.002276 | 6,110,045.00 |
Apr 25 2024 | 0.002278 | -0.000025 | -1.09% | 0.002303 | 0.002321 | 0.002251 | 5,232,658.00 |
Apr 24 2024 | 0.002303 | -0.0001 | -4.16% | 0.002403 | 0.002413 | 0.0023 | 6,037,181.00 |
Apr 23 2024 | 0.002403 | -0.00000300 | -0.12% | 0.002406 | 0.002414 | 0.002396 | 5,828,429.00 |
Apr 22 2024 | 0.002406 | 0.000033 | 1.39% | 0.002982 | 0.003084 | 0.00236 | 8,655,251.00 |
Apr 21 2024 | 0.002373 | -0.000017 | -0.71% | 0.00239 | 0.002717 | 0.002335 | 5,053,393.00 |
Apr 20 2024 | 0.00239 | 0.000238 | 11.06% | 0.00215 | 0.002403 | 0.00215 | 5,339,202.00 |
Apr 19 2024 | 0.002152 | 0.000011 | 0.51% | 0.002141 | 0.002163 | 0.002141 | 5,336,514.00 |
Apr 18 2024 | 0.002141 | 0.00000200 | 0.09% | 0.002139 | 0.002163 | 0.002135 | 5,363,306.00 |
Apr 17 2024 | 0.002139 | -0.000123 | -5.44% | 0.002262 | 0.002266 | 0.002132 | 5,754,357.00 |
Apr 16 2024 | 0.002262 | -0.000095 | -4.03% | 0.002357 | 0.002384 | 0.002104 | 6,006,285.00 |
Apr 15 2024 | 0.002357 | -0.00000800 | -0.34% | 0.002481 | 0.002657 | 0.002339 | 8,253,384.00 |
Apr 14 2024 | 0.002365 | -0.000381 | -13.87% | 0.002746 | 0.002779 | 0.002084 | 4,227,784.00 |
Apr 13 2024 | 0.002746 | -0.000124 | -4.32% | 0.00287 | 0.002879 | 0.002708 | 4,805,224.00 |
Apr 12 2024 | 0.00287 | -0.000034 | -1.17% | 0.002904 | 0.002937 | 0.00282 | 4,641,628.00 |
Apr 11 2024 | 0.002904 | 0.00 | 0.00% | 0.002904 | 0.002976 | 0.002892 | 4,255,841.00 |
Apr 10 2024 | 0.002904 | -0.000184 | -5.96% | 0.003097 | 0.003213 | 0.002899 | 3,610,120.00 |
Apr 09 2024 | 0.003088 | 0.000165 | 5.64% | 0.002923 | 0.00334 | 0.002907 | 4,775,719.00 |
Apr 08 2024 | 0.002923 | 0.000012 | 0.41% | 0.002912 | 0.002956 | 0.002893 | 7,855,082.00 |
Apr 07 2024 | 0.002911 | 0.000013 | 0.45% | 0.002917 | 0.002934 | 0.002893 | 4,874,632.00 |
Apr 06 2024 | 0.002898 | -0.000021 | -0.72% | 0.002919 | 0.002956 | 0.002881 | 2,971,513.00 |
Apr 05 2024 | 0.002919 | -0.000037 | -1.25% | 0.002956 | 0.002956 | 0.002881 | 3,399,979.00 |
Apr 04 2024 | 0.002956 | -0.000046 | -1.53% | 0.00301 | 0.003022 | 0.00287 | 4,115,307.00 |
Apr 03 2024 | 0.003002 | 0.00000200 | 0.07% | 0.003029 | 0.003049 | 0.002947 | 5,404,352.00 |
Apr 02 2024 | 0.003 | -0.000076 | -2.47% | 0.003076 | 0.003094 | 0.003 | 4,810,660.00 |
Apr 01 2024 | 0.003076 | 0.000025 | 0.82% | 0.003054 | 0.003102 | 0.002962 | 8,139,527.00 |
Mar 31 2024 | 0.003051 | -0.000125 | -3.94% | 0.003176 | 0.003248 | 0.002959 | 5,359,734.00 |
Mar 30 2024 | 0.003176 | -0.000342 | -9.72% | 0.003518 | 0.003681 | 0.003154 | 4,539,925.00 |
Mar 29 2024 | 0.003518 | -0.000048 | -1.35% | 0.003566 | 0.003624 | 0.003412 | 4,426,120.00 |
Mar 28 2024 | 0.003566 | 0.000216 | 6.45% | 0.00335 | 0.00362 | 0.003056 | 7,548,148.00 |
Mar 27 2024 | 0.00335 | 0.000022 | 0.66% | 0.003328 | 0.00361 | 0.00331 | 6,900,403.00 |
Mar 26 2024 | 0.003328 | -0.000214 | -6.04% | 0.003542 | 0.003681 | 0.00325 | 7,282,126.00 |
Mar 25 2024 | 0.003542 | 0.000257 | 7.82% | 0.003296 | 0.003993 | 0.00325 | 11,933,699.00 |
Mar 24 2024 | 0.003285 | -0.000248 | -7.02% | 0.003533 | 0.003543 | 0.002976 | 7,424,529.00 |
Mar 23 2024 | 0.003533 | 0.000431 | 13.89% | 0.003102 | 0.003565 | 0.002986 | 8,208,838.00 |
Mar 22 2024 | 0.003102 | 0.000054 | 1.77% | 0.003048 | 0.003301 | 0.003033 | 8,145,629.00 |
Mar 21 2024 | 0.003048 | 0.000066 | 2.21% | 0.002982 | 0.003084 | 0.002979 | 7,506,608.00 |
Mar 20 2024 | 0.002982 | -0.000238 | -7.39% | 0.00322 | 0.003238 | 0.002769 | 7,728,281.00 |
Mar 19 2024 | 0.00322 | 0.00011 | 3.54% | 0.00311 | 0.003337 | 0.00279 | 8,282,448.00 |
Mar 18 2024 | 0.00311 | -0.000015 | -0.48% | 0.003128 | 0.003246 | 0.003049 | 7,779,657.00 |
Mar 17 2024 | 0.003125 | -0.000165 | -5.02% | 0.00329 | 0.003355 | 0.003121 | 6,914,521.00 |
Mar 16 2024 | 0.00329 | -0.00053 | -13.87% | 0.00382 | 0.003915 | 0.003017 | 7,970,316.00 |
Mar 15 2024 | 0.00382 | 0.000076 | 2.03% | 0.003748 | 0.004172 | 0.003052 | 9,700,832.00 |
Mar 14 2024 | 0.003744 | -0.000778 | -17.20% | 0.004456 | 0.005 | 0.003617 | 6,972,283.00 |
Mar 13 2024 | 0.004522 | 0.001313 | 40.92% | 0.003223 | 0.004785 | 0.003223 | 7,735,790.00 |
Mar 12 2024 | 0.003209 | 0.000166 | 5.46% | 0.003043 | 0.00338 | 0.00302 | 8,531,881.00 |
Mar 11 2024 | 0.003043 | 0.000026 | 0.86% | 0.002984 | 0.003209 | 0.002978 | 11,177,279.00 |
Mar 10 2024 | 0.003017 | 0.000032 | 1.07% | 0.002985 | 0.003351 | 0.00285 | 8,858,605.00 |
Mar 09 2024 | 0.002985 | 0.00002 | 0.67% | 0.002965 | 0.003495 | 0.002547 | 9,715,205.00 |
Mar 08 2024 | 0.002965 | -0.000159 | -5.09% | 0.003124 | 0.003224 | 0.002867 | 8,696,078.00 |
Mar 07 2024 | 0.003124 | -0.000699 | -18.28% | 0.003823 | 0.003879 | 0.003091 | 8,055,104.00 |
Mar 06 2024 | 0.003823 | 0.000581 | 17.92% | 0.003242 | 0.003883 | 0.003181 | 7,336,100.00 |
Mar 05 2024 | 0.003242 | 0.000061 | 1.92% | 0.003181 | 0.003308 | 0.003134 | 7,563,483.00 |
Mar 04 2024 | 0.003181 | -0.000157 | -4.70% | 0.003334 | 0.003342 | 0.003177 | 6,306,119.00 |
Mar 03 2024 | 0.003338 | -0.000116 | -3.36% | 0.003454 | 0.003464 | 0.00331 | 6,438,509.00 |
Mar 02 2024 | 0.003454 | 0.000068 | 2.01% | 0.003386 | 0.003585 | 0.003368 | 6,406,999.00 |