AGLDUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 14 2024 | 0.947 | -0.037 | -3.76% | 0.989 | 0.996 | 0.943 | 195,026.00 |
May 13 2024 | 0.984 | -0.017 | -1.70% | 0.992 | 1.02 | 0.939 | 208,966.00 |
May 12 2024 | 1.00 | -0.010 | -1.18% | 1.03 | 1.03 | 0.979 | 134,544.00 |
May 11 2024 | 1.01 | -0.010 | -0.78% | 1.01 | 1.05 | 1.01 | 129,464.00 |
May 10 2024 | 1.02 | -0.070 | -6.42% | 1.09 | 1.10 | 1.00 | 410,736.00 |
May 09 2024 | 1.09 | 0.070 | 7.07% | 1.02 | 1.10 | 1.00 | 515,238.00 |
May 08 2024 | 1.02 | 0.030 | 3.35% | 0.993 | 1.06 | 0.960 | 306,265.00 |
May 07 2024 | 0.986 | -0.026 | -2.57% | 1.02 | 1.03 | 0.981 | 310,038.00 |
May 06 2024 | 1.01 | -0.050 | -4.89% | 1.07 | 1.10 | 1.01 | 389,692.00 |
May 05 2024 | 1.06 | -0.010 | -0.75% | 1.07 | 1.09 | 1.03 | 229,507.00 |
May 04 2024 | 1.07 | -0.040 | -3.34% | 1.11 | 1.11 | 1.07 | 300,231.00 |
May 03 2024 | 1.11 | 0.040 | 3.64% | 1.08 | 1.12 | 1.04 | 269,747.00 |
May 02 2024 | 1.07 | 0.00 | -0.37% | 1.06 | 1.09 | 1.03 | 219,718.00 |
May 01 2024 | 1.07 | 0.010 | 0.94% | 1.09 | 1.09 | 0.966 | 393,535.00 |
Apr 30 2024 | 1.06 | -0.050 | -4.66% | 1.12 | 1.13 | 1.01 | 314,705.00 |
Apr 29 2024 | 1.12 | -0.020 | -2.02% | 1.14 | 1.15 | 1.08 | 353,965.00 |
Apr 28 2024 | 1.14 | -0.030 | -2.82% | 1.16 | 1.21 | 1.13 | 166,380.00 |
Apr 27 2024 | 1.17 | 0.020 | 2.00% | 1.17 | 1.19 | 1.10 | 178,886.00 |
Apr 26 2024 | 1.15 | -0.040 | -3.20% | 1.21 | 1.21 | 1.13 | 196,005.00 |
Apr 25 2024 | 1.19 | 0.010 | 0.85% | 1.18 | 1.22 | 1.12 | 247,439.00 |
Apr 24 2024 | 1.18 | -0.070 | -5.61% | 1.25 | 1.29 | 1.16 | 372,745.00 |
Apr 23 2024 | 1.25 | 0.010 | 1.05% | 1.24 | 1.26 | 1.21 | 163,895.00 |
Apr 22 2024 | 1.23 | 0.050 | 3.96% | 1.19 | 1.24 | 1.18 | 171,611.00 |
Apr 21 2024 | 1.19 | -0.030 | -2.06% | 1.21 | 1.22 | 1.16 | 209,816.00 |
Apr 20 2024 | 1.21 | 0.080 | 6.97% | 1.12 | 1.22 | 1.11 | 224,247.00 |
Apr 19 2024 | 1.13 | 0.010 | 1.16% | 1.13 | 1.16 | 1.02 | 351,170.00 |
Apr 18 2024 | 1.12 | 0.050 | 4.67% | 1.08 | 1.13 | 1.04 | 209,580.00 |
Apr 17 2024 | 1.07 | -0.020 | -2.19% | 1.11 | 1.11 | 1.02 | 435,604.00 |
Apr 16 2024 | 1.09 | 0.010 | 0.55% | 1.08 | 1.12 | 1.04 | 233,288.00 |
Apr 15 2024 | 1.09 | -0.050 | -4.65% | 1.14 | 1.19 | 1.03 | 272,660.00 |
Apr 14 2024 | 1.14 | 0.080 | 7.04% | 1.06 | 1.15 | 0.997 | 605,276.00 |
Apr 13 2024 | 1.07 | -0.070 | -6.08% | 1.14 | 1.17 | 0.889 | 768,505.00 |
Apr 12 2024 | 1.14 | -0.230 | -16.91% | 1.36 | 1.39 | 1.01 | 442,766.00 |
Apr 11 2024 | 1.37 | -0.070 | -5.14% | 1.45 | 1.45 | 1.35 | 183,208.00 |
Apr 10 2024 | 1.44 | -0.100 | -6.19% | 1.56 | 1.57 | 1.41 | 325,546.00 |
Apr 09 2024 | 1.54 | -0.030 | -2.10% | 1.58 | 1.66 | 1.53 | 644,433.00 |
Apr 08 2024 | 1.57 | 0.100 | 7.10% | 1.45 | 1.59 | 1.44 | 329,261.00 |
Apr 07 2024 | 1.46 | 0.040 | 3.17% | 1.42 | 1.47 | 1.41 | 138,944.00 |
Apr 06 2024 | 1.42 | 0.060 | 4.26% | 1.35 | 1.46 | 1.35 | 305,637.00 |
Apr 05 2024 | 1.36 | -0.140 | -9.51% | 1.50 | 1.59 | 1.34 | 1,066,816.00 |
Apr 04 2024 | 1.50 | -0.110 | -6.82% | 1.63 | 1.63 | 1.50 | 337,046.00 |
Apr 03 2024 | 1.61 | 0.170 | 12.08% | 1.46 | 1.72 | 1.39 | 873,700.00 |
Apr 02 2024 | 1.44 | -0.250 | -14.89% | 1.68 | 1.70 | 1.43 | 547,819.00 |
Apr 01 2024 | 1.69 | -0.020 | -0.99% | 1.71 | 1.72 | 1.59 | 368,136.00 |
Mar 31 2024 | 1.71 | 0.060 | 3.45% | 1.64 | 1.74 | 1.64 | 219,813.00 |
Mar 30 2024 | 1.65 | -0.010 | -0.66% | 1.66 | 1.68 | 1.63 | 199,155.00 |
Mar 29 2024 | 1.66 | 0.010 | 0.54% | 1.64 | 1.68 | 1.60 | 231,547.00 |
Mar 28 2024 | 1.65 | 0.040 | 2.29% | 1.62 | 1.71 | 1.60 | 406,460.00 |
Mar 27 2024 | 1.62 | 0.010 | 0.56% | 1.60 | 1.64 | 1.53 | 315,165.00 |
Mar 26 2024 | 1.61 | 0.090 | 5.58% | 1.54 | 1.61 | 1.52 | 416,308.00 |
Mar 25 2024 | 1.52 | 0.090 | 5.98% | 1.43 | 1.55 | 1.43 | 769,150.00 |
Mar 24 2024 | 1.44 | 0.060 | 4.21% | 1.40 | 1.44 | 1.36 | 224,081.00 |
Mar 23 2024 | 1.38 | 0.020 | 1.25% | 1.33 | 1.42 | 1.33 | 208,621.00 |
Mar 22 2024 | 1.36 | -0.060 | -4.22% | 1.42 | 1.44 | 1.32 | 648,762.00 |
Mar 21 2024 | 1.42 | -0.040 | -2.74% | 1.46 | 1.47 | 1.37 | 381,683.00 |
Mar 20 2024 | 1.46 | 0.120 | 9.10% | 1.34 | 1.48 | 1.27 | 576,952.00 |
Mar 19 2024 | 1.34 | -0.100 | -6.62% | 1.44 | 1.45 | 1.26 | 564,437.00 |
Mar 18 2024 | 1.44 | -0.020 | -1.64% | 1.46 | 1.50 | 1.39 | 409,566.00 |
Mar 17 2024 | 1.46 | 0.060 | 4.36% | 1.39 | 1.48 | 1.32 | 504,303.00 |
Mar 16 2024 | 1.40 | -0.130 | -8.75% | 1.53 | 1.54 | 1.34 | 1,025,777.00 |
Mar 15 2024 | 1.53 | -0.290 | -16.01% | 1.83 | 1.86 | 1.46 | 1,773,814.00 |
Mar 14 2024 | 1.82 | -0.010 | -0.71% | 1.84 | 1.86 | 1.71 | 477,627.00 |
Mar 13 2024 | 1.84 | 0.010 | 0.55% | 1.81 | 1.89 | 1.79 | 370,286.00 |
Mar 12 2024 | 1.83 | -0.010 | -0.54% | 1.83 | 1.85 | 1.68 | 488,462.00 |
Mar 11 2024 | 1.84 | 0.020 | 0.88% | 1.83 | 1.91 | 1.70 | 852,644.00 |
Mar 10 2024 | 1.82 | 0.080 | 4.36% | 1.75 | 1.89 | 1.71 | 844,059.00 |
Mar 09 2024 | 1.75 | 0.140 | 8.99% | 1.61 | 1.78 | 1.59 | 587,267.00 |
Mar 08 2024 | 1.60 | 0.00 | -0.12% | 1.60 | 1.62 | 1.52 | 394,591.00 |
Mar 07 2024 | 1.60 | 0.030 | 1.91% | 1.58 | 1.62 | 1.54 | 494,844.00 |
Mar 06 2024 | 1.57 | 0.070 | 4.94% | 1.49 | 1.72 | 1.45 | 1,950,709.00 |
Mar 05 2024 | 1.50 | -0.260 | -14.78% | 1.70 | 1.75 | 1.36 | 1,389,727.00 |
Mar 04 2024 | 1.76 | 0.140 | 8.92% | 1.61 | 1.76 | 1.59 | 1,352,310.00 |
Mar 03 2024 | 1.62 | -0.060 | -3.35% | 1.68 | 1.69 | 1.50 | 360,725.00 |
Mar 02 2024 | 1.67 | 0.110 | 6.77% | 1.57 | 1.69 | 1.55 | 459,710.00 |
Mar 01 2024 | 1.57 | 0.110 | 7.63% | 1.44 | 1.57 | 1.44 | 305,872.00 |
Feb 29 2024 | 1.45 | -0.050 | -3.00% | 1.50 | 1.58 | 1.41 | 378,794.00 |
Feb 28 2024 | 1.50 | -0.010 | -0.66% | 1.50 | 1.62 | 1.41 | 779,513.00 |
Feb 27 2024 | 1.51 | 0.050 | 3.50% | 1.46 | 1.51 | 1.43 | 315,360.00 |
Feb 26 2024 | 1.46 | 0.040 | 2.68% | 1.43 | 1.50 | 1.41 | 336,093.00 |
Feb 25 2024 | 1.42 | -0.020 | -1.11% | 1.43 | 1.45 | 1.41 | 149,806.00 |
Feb 24 2024 | 1.44 | 0.030 | 2.21% | 1.40 | 1.46 | 1.36 | 238,029.00 |
Feb 23 2024 | 1.41 | 0.020 | 1.22% | 1.40 | 1.43 | 1.36 | 357,563.00 |
Feb 22 2024 | 1.39 | 0.060 | 4.28% | 1.31 | 1.42 | 1.30 | 315,199.00 |
Feb 21 2024 | 1.33 | -0.030 | -2.42% | 1.36 | 1.37 | 1.27 | 326,805.00 |
Feb 20 2024 | 1.36 | -0.030 | -2.01% | 1.40 | 1.43 | 1.29 | 385,682.00 |
Feb 19 2024 | 1.39 | -0.010 | -0.78% | 1.41 | 1.42 | 1.38 | 317,886.00 |
Feb 18 2024 | 1.40 | 0.050 | 3.62% | 1.35 | 1.42 | 1.35 | 293,243.00 |
Feb 17 2024 | 1.35 | -0.030 | -2.24% | 1.39 | 1.39 | 1.31 | 224,213.00 |
Feb 16 2024 | 1.39 | 0.040 | 3.28% | 1.34 | 1.47 | 1.33 | 565,804.00 |
Feb 15 2024 | 1.34 | 0.020 | 1.51% | 1.32 | 1.37 | 1.32 | 403,249.00 |