ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.85
-0.14%
US Tech 100
19,181.60
-0.43%
S&P 500
5,460.48
-0.41%
US Dollar vs CAD
1.36945
0.00%
Bitcoin
60,897.21
0.97%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. GATE
  5. Agility (Gate.io:AGILITYUSDT)

  6. Agility (Gate.io:AGILITYUSDT) Historical

AGILITYUSDT Agility

0.00238
-0.000022 (-0.92%)
08:19:26 - Realtime Data

AGILITYUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 28 2024 0.002402 0.00 0.00% 0.002402 0.002402 0.002402 0.00
Jun 27 2024 0.002402 -0.000496 -17.12% 0.003131 0.003131 0.00238 1,152,250.00
Jun 26 2024 0.002898 0.000393 15.69% 0.002506 0.003275 0.002505 55,002.00
Jun 25 2024 0.002505 0.00 0.00% 0.002505 0.002505 0.002505 882.00
Jun 24 2024 0.002505 -0.000224 -8.21% 0.002729 0.002729 0.002503 8,105.00
Jun 23 2024 0.002729 -0.000545 -16.65% 0.002729 0.003275 0.002487 10,060.00
Jun 22 2024 0.003274 0.000787 31.64% 0.003002 0.003274 0.002487 3,180.00
Jun 21 2024 0.002487 -0.000222 -8.19% 0.002709 0.003002 0.002487 7,373.00
Jun 20 2024 0.002709 0.0001 3.83% 0.002609 0.002782 0.002462 220,893.00
Jun 19 2024 0.002609 -0.000611 -18.98% 0.003224 0.004307 0.002608 2,438,747.00
Jun 18 2024 0.00322 0.0004 14.18% 0.002764 0.005441 0.00266 2,817,643.00
Jun 17 2024 0.00282 0.000014 0.50% 0.003154 0.003154 0.00281 102,194.00
Jun 16 2024 0.002806 -0.000191 -6.37% 0.002994 0.003002 0.00277 2,256,611.00
Jun 15 2024 0.002997 -0.000049 -1.61% 0.002939 0.003302 0.00289 1,260,763.00
Jun 14 2024 0.003046 -0.000268 -8.09% 0.003313 0.003366 0.002979 1,929,825.00
Jun 13 2024 0.003314 0.000239 7.77% 0.003276 0.003587 0.002942 200,769.00
Jun 12 2024 0.003075 0.000097 3.26% 0.003094 0.003989 0.002986 2,446,183.00
Jun 11 2024 0.002978 -0.000242 -7.52% 0.00322 0.003229 0.002965 2,111,998.00
Jun 10 2024 0.00322 -0.000209 -6.10% 0.003438 0.003458 0.003218 2,566,317.00
Jun 09 2024 0.003429 0.000415 13.77% 0.003014 0.003625 0.003011 1,322,534.00
Jun 08 2024 0.003014 -0.0002 -6.22% 0.00317 0.00317 0.003002 3,538,287.00
Jun 07 2024 0.003214 -0.000126 -3.77% 0.003322 0.003336 0.003213 3,576,899.00
Jun 06 2024 0.00334 -0.00000300 -0.09% 0.003334 0.003612 0.0033 975,889.00
Jun 05 2024 0.003343 -0.000648 -16.24% 0.003753 0.003753 0.0033 823,616.00
Jun 04 2024 0.003991 0.000633 18.85% 0.003345 0.003991 0.0033 1,358,039.00
Jun 03 2024 0.003358 0.00000100 0.03% 0.003351 0.003398 0.0033 4,349,487.00
Jun 02 2024 0.003357 0.000047 1.42% 0.003311 0.003373 0.003226 4,172,833.00
Jun 01 2024 0.00331 0.000126 3.96% 0.003193 0.003358 0.003048 1,551,349.00
May 31 2024 0.003184 -0.000067 -2.06% 0.003253 0.003279 0.00317 1,994,547.00
May 30 2024 0.003251 -0.000198 -5.74% 0.00342 0.003453 0.003001 3,373,325.00
May 29 2024 0.003449 -0.000671 -16.29% 0.004113 0.007 0.003375 4,979,865.00
May 28 2024 0.00412 0.000939 29.52% 0.003181 0.0045 0.003177 4,289,527.00
May 27 2024 0.003181 -0.000204 -6.03% 0.003386 0.003395 0.003166 2,503,133.00
May 26 2024 0.003385 -0.00024 -6.62% 0.003547 0.003547 0.003385 1,931,217.00
May 25 2024 0.003625 0.000455 14.35% 0.00317 0.003921 0.003167 2,300,248.00
May 24 2024 0.00317 -0.000204 -6.05% 0.00325 0.003277 0.003166 3,345,194.00
May 23 2024 0.003374 -0.00000400 -0.12% 0.003381 0.003381 0.00333 2,637,949.00
May 22 2024 0.003378 0.000194 6.09% 0.003182 0.003461 0.00318 1,749,809.00
May 21 2024 0.003184 0.000373 13.27% 0.002814 0.003632 0.002802 3,925,765.00
May 20 2024 0.002811 0.00000200 0.07% 0.00281 0.002822 0.002808 4,752,091.00
May 19 2024 0.002809 -0.00001 -0.35% 0.00282 0.002836 0.002777 4,946,845.00
May 18 2024 0.002819 -0.000112 -3.82% 0.00294 0.003 0.002818 2,882,283.00
May 17 2024 0.002931 -0.000012 -0.41% 0.002941 0.003 0.0029 1,155,901.00
May 16 2024 0.002943 -0.00000300 -0.10% 0.00295 0.002989 0.002834 956,701.00
May 15 2024 0.002946 0.00001 0.34% 0.002918 0.003001 0.0028 378,894.00
May 14 2024 0.002936 -0.000015 -0.51% 0.002944 0.002973 0.002881 1,109,947.00
May 13 2024 0.002951 0.000188 6.80% 0.002762 0.002997 0.002692 2,153,156.00
May 12 2024 0.002763 -0.00024 -7.99% 0.003039 0.003055 0.002758 2,691,631.00
May 11 2024 0.003003 -0.000145 -4.61% 0.003147 0.00337 0.003003 1,429,795.00
May 10 2024 0.003148 -0.000465 -12.87% 0.003557 0.003558 0.003101 1,139,733.00
May 09 2024 0.003613 0.000212 6.23% 0.003393 0.003617 0.003209 1,488,753.00
May 08 2024 0.003401 0.000125 3.82% 0.003362 0.003475 0.003307 556,777.00
May 07 2024 0.003276 0.000015 0.46% 0.003243 0.003618 0.003227 1,632,395.00
May 06 2024 0.003261 0.000089 2.81% 0.00343 0.00343 0.003165 118,288.00
May 05 2024 0.003172 0.000098 3.19% 0.003063 0.003779 0.003006 844,699.00
May 04 2024 0.003074 -0.000151 -4.68% 0.003316 0.00404 0.002821 609,311.00
May 03 2024 0.003225 -0.00108 -25.09% 0.004323 0.004603 0.003017 2,242,997.00
May 02 2024 0.004305 0.000287 7.14% 0.003871 0.005399 0.003643 1,953,183.00
May 01 2024 0.004018 0.00000900 0.22% 0.004002 0.004018 0.003632 1,558,825.00
Apr 30 2024 0.004009 -0.000247 -5.80% 0.004253 0.004299 0.004002 3,257,259.00
Apr 29 2024 0.004256 -0.000049 -1.14% 0.004305 0.004306 0.004244 3,295,717.00
Apr 28 2024 0.004305 -0.000055 -1.26% 0.004363 0.00437 0.004298 3,096,109.00
Apr 27 2024 0.00436 0.000203 4.88% 0.004158 0.004403 0.004121 3,185,040.00
Apr 26 2024 0.004157 -0.00002 -0.48% 0.004175 0.004186 0.004142 3,299,739.00
Apr 25 2024 0.004177 -0.000238 -5.39% 0.004413 0.004415 0.004174 3,238,435.00
Apr 24 2024 0.004415 -0.000143 -3.14% 0.004571 0.004573 0.004411 3,016,275.00
Apr 23 2024 0.004558 -0.000043 -0.93% 0.004602 0.004613 0.004484 2,541,363.00
Apr 22 2024 0.004601 0.000045 0.99% 0.004558 0.004748 0.004444 3,066,129.00
Apr 21 2024 0.004556 -0.000411 -8.27% 0.004971 0.005179 0.004484 2,899,498.00
Apr 20 2024 0.004967 0.000019 0.38% 0.004951 0.005131 0.004932 2,741,680.00
Apr 19 2024 0.004948 -0.00028 -5.36% 0.00523 0.005333 0.0042 2,824,777.00
Apr 18 2024 0.005228 0.000177 3.50% 0.005031 0.005851 0.004621 2,687,132.00
Apr 17 2024 0.005051 0.001087 27.42% 0.003983 0.0053 0.003731 727,959.00
Apr 16 2024 0.003964 -0.00087 -18.00% 0.0044 0.004834 0.00312 1,176,006.00
Apr 15 2024 0.004834 0.000253 5.52% 0.004583 0.004976 0.004395 45,940.00
Apr 14 2024 0.004581 -0.000026 -0.56% 0.004604 0.005722 0.00458 1,464,979.00
Apr 13 2024 0.004607 0.000103 2.29% 0.004563 0.004609 0.004553 2,226,186.00
Apr 12 2024 0.004504 0.000019 0.42% 0.004512 0.0062 0.004397 454,047.00
Apr 11 2024 0.004485 -0.000431 -8.77% 0.004901 0.00497 0.004465 1,897,093.00
Apr 10 2024 0.004916 -0.000072 -1.44% 0.0044 0.005862 0.00424 940,276.00
Apr 09 2024 0.004988 0.000365 7.90% 0.004623 0.005099 0.004397 65,179.00
Apr 08 2024 0.004623 0.000331 7.71% 0.004284 0.0058 0.00428 449,149.00
Apr 07 2024 0.004292 -0.000552 -11.40% 0.004867 0.004953 0.004001 3,649,486.00
Apr 06 2024 0.004844 0.00000900 0.19% 0.00454 0.005181 0.00449 293,745.00
Apr 05 2024 0.004835 -0.000148 -2.97% 0.004982 0.006396 0.004174 1,115,361.00
Apr 04 2024 0.004983 -0.000017 -0.34% 0.005053 0.006399 0.004779 907,837.00
Apr 03 2024 0.005 0.000011 0.22% 0.004999 0.005 0.004756 1,018,274.00
Apr 02 2024 0.004989 -0.00059 -10.58% 0.005599 0.005603 0.004855 325,165.00
Apr 01 2024 0.005579 -0.000231 -3.98% 0.005807 0.006229 0.005579 743,172.00
Mar 31 2024 0.00581 0.000767 15.21% 0.005047 0.00585 0.005017 2,132,273.00
Mar 30 2024 0.005043 -0.000455 -8.28% 0.005113 0.005529 0.005002 490,343.00

Your Recent History

GATE
AGILITYUSDT
Agility
BIT
PA4436
BNP Paribas Issuance
BIT
UV4M5N
UniCredit Bank
BIT
UC65MG
Unicredit Bank
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved