AGLDUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 08 2024 | 1.01 | 0.030 | 2.72% | 0.9827 | 1.06 | 0.9644 | 17,064.00 |
May 07 2024 | 0.9863 | -0.0275 | -2.71% | 1.01 | 1.03 | 0.9834 | 11,486.00 |
May 06 2024 | 1.01 | -0.050 | -4.74% | 1.07 | 1.10 | 1.01 | 10,325.00 |
May 05 2024 | 1.06 | -0.010 | -0.72% | 1.07 | 1.08 | 1.03 | 13,418.00 |
May 04 2024 | 1.07 | -0.030 | -2.89% | 1.10 | 1.11 | 1.07 | 14,408.00 |
May 03 2024 | 1.10 | 0.030 | 2.76% | 1.07 | 1.11 | 1.04 | 14,634.00 |
May 02 2024 | 1.07 | 0.010 | 0.66% | 1.07 | 1.09 | 1.03 | 7,541.00 |
May 01 2024 | 1.07 | 0.010 | 0.68% | 1.06 | 1.07 | 0.9665 | 22,424.00 |
Apr 30 2024 | 1.06 | -0.060 | -5.09% | 1.11 | 1.13 | 1.01 | 14,716.00 |
Apr 29 2024 | 1.12 | -0.020 | -1.80% | 1.14 | 1.14 | 1.08 | 18,511.00 |
Apr 28 2024 | 1.14 | -0.030 | -2.92% | 1.17 | 1.20 | 1.13 | 12,281.00 |
Apr 27 2024 | 1.17 | 0.020 | 2.01% | 1.15 | 1.18 | 1.11 | 14,451.00 |
Apr 26 2024 | 1.15 | -0.040 | -3.05% | 1.18 | 1.19 | 1.13 | 12,146.00 |
Apr 25 2024 | 1.18 | 0.020 | 1.33% | 1.18 | 1.22 | 1.12 | 21,237.00 |
Apr 24 2024 | 1.17 | -0.080 | -6.17% | 1.25 | 1.29 | 1.17 | 12,234.00 |
Apr 23 2024 | 1.25 | 0.010 | 1.20% | 1.24 | 1.26 | 1.21 | 7,463.00 |
Apr 22 2024 | 1.23 | 0.040 | 3.64% | 1.20 | 1.24 | 1.18 | 8,936.00 |
Apr 21 2024 | 1.19 | -0.030 | -2.14% | 1.21 | 1.22 | 1.16 | 8,479.00 |
Apr 20 2024 | 1.21 | 0.090 | 8.38% | 1.14 | 1.22 | 1.11 | 23,953.00 |
Apr 19 2024 | 1.12 | 0.00 | 0.21% | 1.12 | 1.16 | 1.02 | 25,500.00 |
Apr 18 2024 | 1.12 | 0.050 | 4.38% | 1.07 | 1.12 | 1.04 | 18,982.00 |
Apr 17 2024 | 1.07 | -0.020 | -2.08% | 1.09 | 1.10 | 1.02 | 20,426.00 |
Apr 16 2024 | 1.09 | 0.010 | 0.60% | 1.09 | 1.12 | 1.04 | 16,346.00 |
Apr 15 2024 | 1.09 | -0.060 | -4.82% | 1.14 | 1.19 | 1.04 | 36,034.00 |
Apr 14 2024 | 1.14 | 0.080 | 7.98% | 1.06 | 1.15 | 0.9969 | 70,085.00 |
Apr 13 2024 | 1.06 | -0.080 | -7.24% | 1.13 | 1.17 | 0.8907 | 74,570.00 |
Apr 12 2024 | 1.14 | -0.220 | -16.33% | 1.36 | 1.39 | 1.05 | 78,408.00 |
Apr 11 2024 | 1.36 | -0.080 | -5.40% | 1.44 | 1.44 | 1.35 | 22,511.00 |
Apr 10 2024 | 1.44 | -0.090 | -5.63% | 1.53 | 1.56 | 1.41 | 26,469.00 |
Apr 09 2024 | 1.53 | -0.050 | -3.40% | 1.57 | 1.66 | 1.53 | 50,562.00 |
Apr 08 2024 | 1.58 | 0.120 | 8.26% | 1.46 | 1.59 | 1.44 | 35,200.00 |
Apr 07 2024 | 1.46 | 0.030 | 2.44% | 1.42 | 1.46 | 1.41 | 16,875.00 |
Apr 06 2024 | 1.42 | 0.070 | 5.28% | 1.36 | 1.45 | 1.35 | 17,489.00 |
Apr 05 2024 | 1.35 | -0.140 | -9.50% | 1.50 | 1.59 | 1.34 | 87,884.00 |
Apr 04 2024 | 1.50 | -0.120 | -7.37% | 1.60 | 1.61 | 1.49 | 23,476.00 |
Apr 03 2024 | 1.61 | 0.180 | 12.60% | 1.44 | 1.71 | 1.39 | 82,553.00 |
Apr 02 2024 | 1.43 | -0.260 | -15.17% | 1.69 | 1.70 | 1.42 | 41,464.00 |
Apr 01 2024 | 1.69 | -0.020 | -1.18% | 1.72 | 1.72 | 1.59 | 34,716.00 |
Mar 31 2024 | 1.71 | 0.060 | 3.58% | 1.65 | 1.74 | 1.64 | 20,868.00 |
Mar 30 2024 | 1.65 | -0.010 | -0.80% | 1.66 | 1.66 | 1.63 | 27,542.00 |
Mar 29 2024 | 1.66 | 0.010 | 0.83% | 1.65 | 1.67 | 1.60 | 45,614.00 |
Mar 28 2024 | 1.65 | 0.030 | 1.81% | 1.62 | 1.69 | 1.61 | 45,554.00 |
Mar 27 2024 | 1.62 | 0.020 | 1.24% | 1.60 | 1.63 | 1.53 | 71,183.00 |
Mar 26 2024 | 1.60 | 0.080 | 5.40% | 1.52 | 1.61 | 1.52 | 26,044.00 |
Mar 25 2024 | 1.52 | 0.080 | 5.86% | 1.44 | 1.55 | 1.43 | 39,065.00 |
Mar 24 2024 | 1.44 | 0.060 | 4.03% | 1.37 | 1.44 | 1.35 | 19,030.00 |
Mar 23 2024 | 1.38 | 0.020 | 1.58% | 1.37 | 1.42 | 1.35 | 22,158.00 |
Mar 22 2024 | 1.36 | -0.060 | -4.24% | 1.42 | 1.44 | 1.32 | 30,630.00 |
Mar 21 2024 | 1.42 | -0.040 | -2.64% | 1.46 | 1.46 | 1.37 | 22,788.00 |
Mar 20 2024 | 1.46 | 0.130 | 9.81% | 1.33 | 1.48 | 1.27 | 36,472.00 |
Mar 19 2024 | 1.33 | -0.110 | -7.92% | 1.43 | 1.45 | 1.26 | 54,939.00 |
Mar 18 2024 | 1.44 | -0.010 | -0.63% | 1.46 | 1.50 | 1.38 | 42,566.00 |
Mar 17 2024 | 1.45 | 0.060 | 4.07% | 1.40 | 1.48 | 1.33 | 53,550.00 |
Mar 16 2024 | 1.39 | -0.140 | -9.18% | 1.53 | 1.54 | 1.34 | 137,949.00 |
Mar 15 2024 | 1.53 | -0.290 | -15.73% | 1.83 | 1.86 | 1.46 | 154,477.00 |
Mar 14 2024 | 1.82 | -0.020 | -0.90% | 1.84 | 1.85 | 1.71 | 91,007.00 |
Mar 13 2024 | 1.84 | 0.010 | 0.51% | 1.83 | 1.89 | 1.79 | 71,525.00 |
Mar 12 2024 | 1.83 | -0.010 | -0.37% | 1.83 | 1.85 | 1.67 | 117,432.00 |
Mar 11 2024 | 1.83 | 0.020 | 0.83% | 1.83 | 1.91 | 1.74 | 61,914.00 |
Mar 10 2024 | 1.82 | 0.080 | 4.59% | 1.74 | 1.89 | 1.71 | 91,889.00 |
Mar 09 2024 | 1.74 | 0.140 | 8.74% | 1.60 | 1.77 | 1.60 | 54,596.00 |
Mar 08 2024 | 1.60 | 0.00 | 0.04% | 1.60 | 1.64 | 1.52 | 33,400.00 |
Mar 07 2024 | 1.60 | 0.030 | 1.73% | 1.58 | 1.61 | 1.54 | 41,049.00 |
Mar 06 2024 | 1.57 | 0.070 | 4.74% | 1.50 | 1.75 | 1.45 | 111,554.00 |
Mar 05 2024 | 1.50 | -0.270 | -15.33% | 1.70 | 1.72 | 1.37 | 101,472.00 |
Mar 04 2024 | 1.77 | 0.170 | 10.35% | 1.61 | 1.77 | 1.59 | 124,136.00 |
Mar 03 2024 | 1.61 | -0.060 | -3.78% | 1.67 | 1.68 | 1.54 | 37,148.00 |
Mar 02 2024 | 1.67 | 0.110 | 6.94% | 1.56 | 1.68 | 1.54 | 65,824.00 |
Mar 01 2024 | 1.56 | 0.110 | 7.36% | 1.45 | 1.57 | 1.45 | 32,021.00 |
Feb 29 2024 | 1.45 | -0.050 | -3.03% | 1.50 | 1.56 | 1.41 | 51,573.00 |
Feb 28 2024 | 1.50 | -0.010 | -0.59% | 1.50 | 1.63 | 1.44 | 80,248.00 |
Feb 27 2024 | 1.51 | 0.050 | 3.31% | 1.46 | 1.51 | 1.43 | 31,966.00 |
Feb 26 2024 | 1.46 | 0.040 | 2.90% | 1.42 | 1.50 | 1.41 | 47,664.00 |
Feb 25 2024 | 1.42 | -0.010 | -1.00% | 1.43 | 1.45 | 1.41 | 23,093.00 |
Feb 24 2024 | 1.43 | 0.030 | 2.20% | 1.40 | 1.46 | 1.36 | 32,079.00 |
Feb 23 2024 | 1.40 | 0.010 | 0.86% | 1.39 | 1.43 | 1.36 | 37,805.00 |
Feb 22 2024 | 1.39 | 0.070 | 5.13% | 1.32 | 1.41 | 1.30 | 25,079.00 |
Feb 21 2024 | 1.32 | -0.040 | -3.27% | 1.36 | 1.36 | 1.27 | 46,178.00 |
Feb 20 2024 | 1.37 | -0.020 | -1.61% | 1.39 | 1.43 | 1.29 | 41,254.00 |
Feb 19 2024 | 1.39 | -0.010 | -0.86% | 1.40 | 1.42 | 1.38 | 28,335.00 |
Feb 18 2024 | 1.40 | 0.050 | 3.69% | 1.35 | 1.41 | 1.34 | 31,197.00 |
Feb 17 2024 | 1.35 | -0.030 | -2.43% | 1.38 | 1.38 | 1.31 | 27,182.00 |
Feb 16 2024 | 1.39 | 0.050 | 3.75% | 1.34 | 1.46 | 1.34 | 64,838.00 |
Feb 15 2024 | 1.34 | 0.020 | 1.15% | 1.32 | 1.37 | 1.32 | 37,736.00 |
Feb 14 2024 | 1.32 | 0.050 | 4.02% | 1.27 | 1.33 | 1.25 | 27,964.00 |
Feb 13 2024 | 1.27 | -0.020 | -1.70% | 1.29 | 1.31 | 1.23 | 42,003.00 |
Feb 12 2024 | 1.29 | 0.050 | 4.13% | 1.24 | 1.29 | 1.24 | 42,694.00 |
Feb 11 2024 | 1.24 | -0.020 | -1.41% | 1.26 | 1.32 | 1.24 | 72,429.00 |
Feb 10 2024 | 1.26 | -0.010 | -1.13% | 1.27 | 1.28 | 1.24 | 23,786.00 |
Feb 09 2024 | 1.27 | 0.010 | 0.50% | 1.26 | 1.35 | 1.25 | 38,127.00 |