Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.AGIXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 0.724 | 0.0647 | 9.81% | 0.659 | 0.757 | 0.659 | 832,331.00 |
| Jun 25 2024 | 0.6593 | -0.0144 | -2.14% | 0.6643 | 0.7134 | 0.659 | 901,320.00 |
| Jun 24 2024 | 0.6737 | 0.0824 | 13.94% | 0.5951 | 0.6812 | 0.5711 | 1,003,735.00 |
| Jun 23 2024 | 0.5913 | -0.0256 | -4.15% | 0.6197 | 0.634 | 0.5901 | 633,695.00 |
| Jun 22 2024 | 0.6169 | -0.041 | -6.23% | 0.6594 | 0.661 | 0.6155 | 807,656.00 |
| Jun 21 2024 | 0.6579 | 0.005 | 0.77% | 0.6492 | 0.6628 | 0.6372 | 788,344.00 |
| Jun 20 2024 | 0.6529 | 0.0419 | 6.86% | 0.6152 | 0.6869 | 0.6146 | 1,319,477.00 |
| Jun 19 2024 | 0.611 | 0.1093 | 21.79% | 0.496 | 0.6147 | 0.4953 | 1,082,995.00 |
| Jun 18 2024 | 0.5017 | -0.0485 | -8.81% | 0.5494 | 0.5496 | 0.4708 | 977,541.00 |
| Jun 17 2024 | 0.5502 | -0.0715 | -11.50% | 0.6197 | 0.6287 | 0.5276 | 871,858.00 |
| Jun 16 2024 | 0.6217 | 0.0063 | 1.02% | 0.614 | 0.6279 | 0.6064 | 723,074.00 |
| Jun 15 2024 | 0.6154 | -0.010 | -1.60% | 0.6247 | 0.639 | 0.615 | 825,735.00 |
| Jun 14 2024 | 0.6254 | -0.0421 | -6.31% | 0.668 | 0.6741 | 0.6106 | 882,311.00 |
| Jun 13 2024 | 0.6675 | -0.0371 | -5.27% | 0.7022 | 0.7083 | 0.659 | 599,384.00 |
| Jun 12 2024 | 0.7046 | 0.0446 | 6.76% | 0.6651 | 0.7324 | 0.6415 | 714,964.00 |
| Jun 11 2024 | 0.660 | -0.046 | -6.52% | 0.7083 | 0.7161 | 0.6495 | 589,837.00 |
| Jun 10 2024 | 0.706 | -0.0365 | -4.92% | 0.7386 | 0.7471 | 0.7006 | 767,291.00 |
| Jun 09 2024 | 0.7425 | -0.0005 | -0.07% | 0.7453 | 0.7532 | 0.7341 | 677,220.00 |
| Jun 08 2024 | 0.743 | -0.0292 | -3.78% | 0.7682 | 0.7827 | 0.7305 | 681,607.00 |
| Jun 07 2024 | 0.7722 | -0.0933 | -10.78% | 0.8608 | 0.8697 | 0.737 | 757,447.00 |
| Jun 06 2024 | 0.8655 | -0.0425 | -4.68% | 0.9066 | 0.909 | 0.8593 | 705,190.00 |
| Jun 05 2024 | 0.908 | 0.0137 | 1.53% | 0.8984 | 0.9284 | 0.8982 | 641,077.00 |
| Jun 04 2024 | 0.8943 | 0.0083 | 0.94% | 0.8881 | 0.9029 | 0.8709 | 1,087,126.00 |
| Jun 03 2024 | 0.886 | 0.008 | 0.91% | 0.8808 | 0.9102 | 0.8647 | 727,675.00 |
| Jun 02 2024 | 0.878 | -0.012 | -1.35% | 0.8937 | 0.9014 | 0.869 | 496,016.00 |
| Jun 01 2024 | 0.890 | -0.0087 | -0.97% | 0.896 | 0.8965 | 0.8815 | 603,563.00 |
| May 31 2024 | 0.8987 | -0.0131 | -1.44% | 0.9122 | 0.9176 | 0.8756 | 500,956.00 |
| May 30 2024 | 0.9118 | -0.0052 | -0.57% | 0.9254 | 0.951 | 0.8918 | 514,258.00 |
| May 29 2024 | 0.917 | -0.0178 | -1.90% | 0.9334 | 0.9653 | 0.9157 | 531,273.00 |
| May 28 2024 | 0.9348 | -0.018 | -1.89% | 0.9583 | 0.9591 | 0.9109 | 485,057.00 |
| May 27 2024 | 0.9528 | 0.0191 | 2.05% | 0.9358 | 0.9742 | 0.9303 | 410,557.00 |
| May 26 2024 | 0.9337 | -0.0248 | -2.59% | 0.9606 | 0.9622 | 0.9271 | 346,077.00 |
| May 25 2024 | 0.9585 | -0.0048 | -0.50% | 0.9645 | 0.9789 | 0.9538 | 516,438.00 |
| May 24 2024 | 0.9633 | -0.0204 | -2.07% | 0.9823 | 1.00 | 0.9426 | 490,578.00 |
| May 23 2024 | 0.9837 | -0.0774 | -7.29% | 1.07 | 1.07 | 0.969 | 624,624.00 |
| May 22 2024 | 1.06 | 0.00 | 0.36% | 1.06 | 1.12 | 1.04 | 474,756.00 |
| May 21 2024 | 1.06 | 0.040 | 3.77% | 1.02 | 1.07 | 1.01 | 365,321.00 |
| May 20 2024 | 1.02 | 0.100 | 11.08% | 0.9211 | 1.02 | 0.9128 | 355,876.00 |
| May 19 2024 | 0.9173 | -0.0317 | -3.34% | 0.9521 | 0.965 | 0.9151 | 322,940.00 |
| May 18 2024 | 0.949 | -0.0266 | -2.73% | 0.9793 | 1.01 | 0.9481 | 294,078.00 |
| May 17 2024 | 0.9756 | 0.0261 | 2.75% | 0.9544 | 0.9858 | 0.9299 | 316,944.00 |
| May 16 2024 | 0.9495 | 0.0137 | 1.46% | 0.9413 | 0.9633 | 0.903 | 437,925.00 |
| May 15 2024 | 0.9358 | 0.0989 | 11.82% | 0.8411 | 0.9421 | 0.8294 | 488,971.00 |
| May 14 2024 | 0.8369 | -0.0564 | -6.31% | 0.8917 | 0.8954 | 0.8321 | 372,809.00 |
| May 13 2024 | 0.8933 | -0.0183 | -2.01% | 0.9149 | 0.9174 | 0.8488 | 523,762.00 |
| May 12 2024 | 0.9116 | -0.0138 | -1.49% | 0.9227 | 0.936 | 0.9056 | 383,550.00 |
| May 11 2024 | 0.9254 | 0.0053 | 0.58% | 0.9268 | 0.9497 | 0.9167 | 407,669.00 |
| May 10 2024 | 0.9201 | -0.0332 | -3.48% | 0.9441 | 0.9895 | 0.905 | 458,743.00 |
| May 09 2024 | 0.9533 | 0.0599 | 6.70% | 0.8918 | 0.9683 | 0.8869 | 433,511.00 |
| May 08 2024 | 0.8934 | -0.0767 | -7.91% | 0.9812 | 0.9894 | 0.8864 | 466,932.00 |
| May 07 2024 | 0.9701 | -0.0169 | -1.71% | 0.9974 | 1.04 | 0.969 | 414,237.00 |
| May 06 2024 | 0.987 | 0.0163 | 1.68% | 0.9784 | 1.02 | 0.9701 | 603,955.00 |
| May 05 2024 | 0.9707 | 0.0836 | 9.42% | 0.8884 | 0.9874 | 0.8713 | 602,336.00 |
| May 04 2024 | 0.8871 | 0.0005 | 0.06% | 0.8878 | 0.918 | 0.8809 | 490,281.00 |
| May 03 2024 | 0.8866 | 0.0625 | 7.58% | 0.8217 | 0.8956 | 0.8138 | 515,293.00 |
| May 02 2024 | 0.8241 | 0.0055 | 0.67% | 0.8089 | 0.8364 | 0.7879 | 615,818.00 |
| May 01 2024 | 0.8186 | -0.0026 | -0.32% | 0.8252 | 0.8298 | 0.7676 | 745,258.00 |
| Apr 30 2024 | 0.8212 | -0.0613 | -6.95% | 0.8824 | 0.896 | 0.7903 | 510,138.00 |
| Apr 29 2024 | 0.8825 | 0.0035 | 0.40% | 0.8839 | 0.8917 | 0.8487 | 473,785.00 |
| Apr 28 2024 | 0.879 | -0.012 | -1.35% | 0.8937 | 0.9302 | 0.8779 | 482,017.00 |
| Apr 27 2024 | 0.891 | 0.0129 | 1.47% | 0.8845 | 0.8935 | 0.846 | 427,257.00 |
| Apr 26 2024 | 0.8781 | -0.0596 | -6.36% | 0.9212 | 0.9303 | 0.8772 | 467,156.00 |
| Apr 25 2024 | 0.9377 | -0.0111 | -1.17% | 0.9477 | 0.9641 | 0.9131 | 549,815.00 |
| Apr 24 2024 | 0.9488 | -0.0469 | -4.71% | 0.9962 | 1.07 | 0.9385 | 524,832.00 |
| Apr 23 2024 | 0.9957 | -0.009 | -0.90% | 1.01 | 1.04 | 0.9803 | 630,682.00 |
| Apr 22 2024 | 1.00 | 0.020 | 2.55% | 0.9894 | 1.01 | 0.9786 | 661,212.00 |
| Apr 21 2024 | 0.9797 | -0.0203 | -2.03% | 0.9912 | 1.01 | 0.9678 | 752,001.00 |
| Apr 20 2024 | 1.00 | 0.1311 | 15.09% | 0.8656 | 1.00 | 0.8516 | 817,563.00 |
| Apr 19 2024 | 0.8689 | 0.0278 | 3.31% | 0.8303 | 0.8893 | 0.7766 | 848,664.00 |
| Apr 18 2024 | 0.8411 | 0.0328 | 4.06% | 0.7913 | 0.8573 | 0.7869 | 648,357.00 |
| Apr 17 2024 | 0.8083 | -0.0516 | -6.00% | 0.8484 | 0.8552 | 0.7825 | 651,270.00 |
| Apr 16 2024 | 0.8599 | 0.0256 | 3.07% | 0.8228 | 0.8601 | 0.7936 | 879,041.00 |
| Apr 15 2024 | 0.8343 | -0.0494 | -5.59% | 0.8661 | 0.9276 | 0.8034 | 846,028.00 |
| Apr 14 2024 | 0.8837 | 0.1452 | 19.66% | 0.7269 | 0.8851 | 0.7209 | 702,134.00 |
| Apr 13 2024 | 0.7385 | -0.1057 | -12.52% | 0.8489 | 0.8827 | 0.6551 | 993,089.00 |
| Apr 12 2024 | 0.8442 | -0.1858 | -18.04% | 1.04 | 1.06 | 0.7932 | 673,538.00 |
| Apr 11 2024 | 1.03 | -0.030 | -2.39% | 1.06 | 1.08 | 1.02 | 628,467.00 |
| Apr 10 2024 | 1.06 | 0.010 | 0.59% | 1.06 | 1.06 | 1.00 | 784,653.00 |
| Apr 09 2024 | 1.05 | -0.100 | -8.69% | 1.14 | 1.15 | 1.05 | 731,217.00 |
| Apr 08 2024 | 1.15 | 0.040 | 4.04% | 1.09 | 1.16 | 1.07 | 1,330,959.00 |
| Apr 07 2024 | 1.10 | 0.040 | 3.49% | 1.06 | 1.13 | 1.06 | 1,826,412.00 |
| Apr 06 2024 | 1.07 | 0.020 | 1.91% | 1.06 | 1.08 | 1.05 | 1,731,524.00 |
| Apr 05 2024 | 1.05 | -0.050 | -4.86% | 1.09 | 1.10 | 1.02 | 1,764,630.00 |
| Apr 04 2024 | 1.10 | 0.050 | 4.59% | 1.05 | 1.14 | 1.02 | 2,303,594.00 |
| Apr 03 2024 | 1.05 | -0.030 | -2.97% | 1.06 | 1.11 | 1.02 | 2,097,769.00 |
| Apr 02 2024 | 1.08 | -0.120 | -10.00% | 1.18 | 1.18 | 1.06 | 1,772,638.00 |
| Apr 01 2024 | 1.20 | -0.050 | -4.32% | 1.27 | 1.27 | 1.16 | 1,525,984.00 |
| Mar 31 2024 | 1.26 | -0.040 | -2.71% | 1.29 | 1.33 | 1.25 | 1,701,598.00 |
| Mar 30 2024 | 1.29 | -0.020 | -1.34% | 1.31 | 1.32 | 1.26 | 1,796,885.00 |
| Mar 29 2024 | 1.31 | -0.080 | -5.91% | 1.40 | 1.40 | 1.29 | 1,948,503.00 |
