AOGUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 28 2024 | 0.00781 | -0.000091 | -1.15% | 0.007909 | 0.007982 | 0.007787 | 2,846,888.00 |
May 27 2024 | 0.007901 | -0.00007 | -0.88% | 0.007969 | 0.008011 | 0.00782 | 2,789,642.00 |
May 26 2024 | 0.007971 | 0.000055 | 0.69% | 0.007917 | 0.008169 | 0.007886 | 2,522,042.00 |
May 25 2024 | 0.007916 | -0.000116 | -1.44% | 0.008031 | 0.008134 | 0.007906 | 2,532,555.00 |
May 24 2024 | 0.008032 | -0.0002 | -2.43% | 0.008314 | 0.00832 | 0.007923 | 2,571,685.00 |
May 23 2024 | 0.008232 | -0.000341 | -3.98% | 0.008535 | 0.008607 | 0.008056 | 2,859,100.00 |
May 22 2024 | 0.008573 | 0.000837 | 10.82% | 0.007737 | 0.009076 | 0.007429 | 3,513,034.00 |
May 21 2024 | 0.007736 | 0.000122 | 1.60% | 0.007614 | 0.007756 | 0.007439 | 2,963,149.00 |
May 20 2024 | 0.007614 | 0.000124 | 1.66% | 0.007491 | 0.00765 | 0.007434 | 3,129,640.00 |
May 19 2024 | 0.00749 | -0.000125 | -1.64% | 0.007609 | 0.007641 | 0.007426 | 2,571,960.00 |
May 18 2024 | 0.007615 | -0.00012 | -1.55% | 0.00774 | 0.007792 | 0.007579 | 2,710,365.00 |
May 17 2024 | 0.007735 | 0.000046 | 0.60% | 0.007688 | 0.007793 | 0.007636 | 2,940,321.00 |
May 16 2024 | 0.007689 | -0.000501 | -6.12% | 0.008197 | 0.008294 | 0.007688 | 2,711,170.00 |
May 15 2024 | 0.00819 | 0.000176 | 2.20% | 0.008036 | 0.008564 | 0.00799 | 2,687,224.00 |
May 14 2024 | 0.008014 | -0.000056 | -0.69% | 0.008075 | 0.008097 | 0.007875 | 2,686,988.00 |
May 13 2024 | 0.00807 | -0.000255 | -3.06% | 0.008316 | 0.008343 | 0.00805 | 2,421,988.00 |
May 12 2024 | 0.008325 | -0.000145 | -1.71% | 0.008456 | 0.008582 | 0.008243 | 2,817,392.00 |
May 11 2024 | 0.00847 | 0.000026 | 0.31% | 0.008481 | 0.008655 | 0.00831 | 2,603,127.00 |
May 10 2024 | 0.008444 | -0.000436 | -4.91% | 0.008844 | 0.00927 | 0.0084 | 2,577,022.00 |
May 09 2024 | 0.00888 | 0.000087 | 0.99% | 0.008781 | 0.008979 | 0.008684 | 2,571,207.00 |
May 08 2024 | 0.008793 | -0.000522 | -5.60% | 0.009345 | 0.009358 | 0.0086 | 2,456,008.00 |
May 07 2024 | 0.009315 | 0.00000100 | 0.01% | 0.009288 | 0.009673 | 0.009288 | 2,273,776.00 |
May 06 2024 | 0.009314 | -0.000336 | -3.48% | 0.00962 | 0.010238 | 0.009288 | 2,513,290.00 |
May 05 2024 | 0.00965 | -0.000182 | -1.85% | 0.009819 | 0.009875 | 0.009467 | 2,498,334.00 |
May 04 2024 | 0.009832 | 0.000589 | 6.37% | 0.009224 | 0.012338 | 0.009209 | 3,023,315.00 |
May 03 2024 | 0.009243 | -0.000104 | -1.11% | 0.009331 | 0.009538 | 0.009209 | 2,412,037.00 |
May 02 2024 | 0.009347 | 0.000503 | 5.69% | 0.008842 | 0.009507 | 0.00875 | 2,716,660.00 |
May 01 2024 | 0.008844 | -0.000055 | -0.62% | 0.008822 | 0.008914 | 0.008591 | 2,800,198.00 |
Apr 30 2024 | 0.008899 | -0.000186 | -2.05% | 0.009072 | 0.009147 | 0.008792 | 2,613,436.00 |
Apr 29 2024 | 0.009085 | -0.00002 | -0.22% | 0.009096 | 0.009206 | 0.008855 | 2,502,675.00 |
Apr 28 2024 | 0.009105 | 0.000165 | 1.85% | 0.008985 | 0.009107 | 0.008764 | 2,561,034.00 |
Apr 27 2024 | 0.00894 | -0.000362 | -3.89% | 0.009277 | 0.009296 | 0.008355 | 2,820,828.00 |
Apr 26 2024 | 0.009302 | 0.00074 | 8.64% | 0.008561 | 0.011725 | 0.008487 | 2,996,817.00 |
Apr 25 2024 | 0.008562 | 0.000127 | 1.51% | 0.008438 | 0.008565 | 0.00824 | 2,785,591.00 |
Apr 24 2024 | 0.008435 | -0.000852 | -9.17% | 0.009223 | 0.009362 | 0.008403 | 2,700,168.00 |
Apr 23 2024 | 0.009287 | -0.000736 | -7.34% | 0.009967 | 0.009967 | 0.009188 | 2,737,549.00 |
Apr 22 2024 | 0.010023 | -0.000062 | -0.61% | 0.0101 | 0.010216 | 0.009618 | 2,385,095.00 |
Apr 21 2024 | 0.010085 | -0.000024 | -0.24% | 0.010091 | 0.010425 | 0.00971 | 2,351,149.00 |
Apr 20 2024 | 0.010109 | 0.000874 | 9.46% | 0.009232 | 0.010237 | 0.009157 | 2,496,366.00 |
Apr 19 2024 | 0.009235 | 0.000273 | 3.05% | 0.008939 | 0.010001 | 0.008902 | 2,472,200.00 |
Apr 18 2024 | 0.008962 | -0.000021 | -0.23% | 0.008983 | 0.009209 | 0.008799 | 2,864,831.00 |
Apr 17 2024 | 0.008983 | 0.000051 | 0.57% | 0.008929 | 0.009209 | 0.00885 | 2,281,445.00 |
Apr 16 2024 | 0.008932 | -0.000118 | -1.30% | 0.009076 | 0.009298 | 0.008824 | 2,484,977.00 |
Apr 15 2024 | 0.00905 | -0.000043 | -0.47% | 0.009107 | 0.009538 | 0.008967 | 2,712,414.00 |
Apr 14 2024 | 0.009093 | -0.000309 | -3.29% | 0.00933 | 0.009409 | 0.008767 | 2,621,077.00 |
Apr 13 2024 | 0.009402 | -0.00147 | -13.52% | 0.010876 | 0.011044 | 0.009023 | 2,339,476.00 |
Apr 12 2024 | 0.010872 | -0.001182 | -9.81% | 0.012031 | 0.013187 | 0.01086 | 2,700,096.00 |
Apr 11 2024 | 0.012054 | 0.000054 | 0.45% | 0.011898 | 0.012701 | 0.011876 | 2,170,217.00 |
Apr 10 2024 | 0.012 | 0.000352 | 3.02% | 0.011636 | 0.0128 | 0.011526 | 2,720,454.00 |
Apr 09 2024 | 0.011648 | 0.000058 | 0.50% | 0.011621 | 0.012688 | 0.011117 | 2,500,081.00 |
Apr 08 2024 | 0.01159 | 0.000223 | 1.96% | 0.011463 | 0.01206 | 0.011264 | 2,219,946.00 |
Apr 07 2024 | 0.011367 | 0.000439 | 4.02% | 0.01092 | 0.011499 | 0.01092 | 2,295,546.00 |
Apr 06 2024 | 0.010928 | -0.000488 | -4.27% | 0.011369 | 0.012 | 0.010807 | 2,598,725.00 |
Apr 05 2024 | 0.011416 | 0.001014 | 9.75% | 0.010429 | 0.012375 | 0.010181 | 3,071,140.00 |
Apr 04 2024 | 0.010402 | -0.000423 | -3.91% | 0.010795 | 0.012509 | 0.010131 | 2,704,081.00 |
Apr 03 2024 | 0.010825 | -0.00049 | -4.33% | 0.01128 | 0.011497 | 0.010635 | 2,529,972.00 |
Apr 02 2024 | 0.011315 | -0.000475 | -4.03% | 0.011811 | 0.011884 | 0.011 | 2,804,155.00 |
Apr 01 2024 | 0.01179 | -0.000085 | -0.72% | 0.011902 | 0.012542 | 0.011608 | 3,088,359.00 |
Mar 31 2024 | 0.011875 | -0.000464 | -3.76% | 0.012356 | 0.012517 | 0.011654 | 2,829,395.00 |
Mar 30 2024 | 0.012339 | -0.000286 | -2.27% | 0.012536 | 0.013074 | 0.011878 | 2,913,788.00 |
Mar 29 2024 | 0.012625 | -0.001212 | -8.76% | 0.013801 | 0.013851 | 0.012624 | 9,888,885.00 |
Mar 28 2024 | 0.013837 | -0.000746 | -5.12% | 0.014458 | 0.014598 | 0.013408 | 7,184,332.00 |
Mar 27 2024 | 0.014583 | 0.000011 | 0.08% | 0.014365 | 0.015676 | 0.013895 | 2,854,247.00 |
Mar 26 2024 | 0.014572 | -0.003243 | -18.20% | 0.017826 | 0.017826 | 0.013821 | 2,826,850.00 |
Mar 25 2024 | 0.017815 | 0.002494 | 16.28% | 0.015357 | 0.017875 | 0.01493 | 2,608,828.00 |
Mar 24 2024 | 0.015321 | 0.001143 | 8.06% | 0.014196 | 0.016123 | 0.014135 | 2,553,884.00 |
Mar 23 2024 | 0.014178 | 0.000336 | 2.43% | 0.013877 | 0.014625 | 0.013507 | 2,593,904.00 |
Mar 22 2024 | 0.013842 | -0.000346 | -2.44% | 0.01418 | 0.014579 | 0.013588 | 2,432,217.00 |
Mar 21 2024 | 0.014188 | -0.001501 | -9.57% | 0.015735 | 0.016725 | 0.01403 | 2,475,007.00 |
Mar 20 2024 | 0.015689 | 0.001495 | 10.53% | 0.014436 | 0.016413 | 0.013875 | 2,590,792.00 |
Mar 19 2024 | 0.014194 | -0.001254 | -8.12% | 0.015474 | 0.015495 | 0.01275 | 2,836,707.00 |
Mar 18 2024 | 0.015448 | -0.001409 | -8.36% | 0.016843 | 0.017175 | 0.015295 | 2,572,969.00 |
Mar 17 2024 | 0.016857 | 0.000513 | 3.14% | 0.016304 | 0.017575 | 0.016093 | 2,583,996.00 |
Mar 16 2024 | 0.016344 | -0.001907 | -10.45% | 0.018501 | 0.018775 | 0.016062 | 2,382,995.00 |
Mar 15 2024 | 0.018251 | -0.000755 | -3.97% | 0.019014 | 0.019913 | 0.016475 | 2,478,138.00 |
Mar 14 2024 | 0.019006 | 0.000846 | 4.66% | 0.018128 | 0.020925 | 0.01744 | 2,229,727.00 |
Mar 13 2024 | 0.01816 | 0.001391 | 8.30% | 0.016852 | 0.020479 | 0.016545 | 2,623,445.00 |
Mar 12 2024 | 0.016769 | -0.00327 | -16.32% | 0.02011 | 0.022929 | 0.0166 | 3,686,690.00 |
Mar 11 2024 | 0.020039 | 0.004508 | 29.03% | 0.015546 | 0.025793 | 0.015118 | 3,444,340.00 |
Mar 10 2024 | 0.015531 | 0.0017 | 12.29% | 0.014102 | 0.0165 | 0.014066 | 2,986,184.00 |
Mar 09 2024 | 0.013831 | 0.000978 | 7.61% | 0.013027 | 0.014356 | 0.01294 | 3,079,540.00 |
Mar 08 2024 | 0.012853 | 0.001728 | 15.53% | 0.011133 | 0.013021 | 0.010863 | 3,117,987.00 |
Mar 07 2024 | 0.011125 | -0.000969 | -8.01% | 0.012597 | 0.01265 | 0.010992 | 3,007,410.00 |
Mar 06 2024 | 0.012094 | 0.002047 | 20.37% | 0.010052 | 0.012749 | 0.009712 | 3,930,085.00 |
Mar 05 2024 | 0.010047 | 0.000024 | 0.24% | 0.01006 | 0.011079 | 0.009837 | 4,940,973.00 |
Mar 04 2024 | 0.010023 | -0.00104 | -9.40% | 0.011132 | 0.011197 | 0.009851 | 23,516,248.00 |
Mar 03 2024 | 0.011063 | -0.001028 | -8.50% | 0.012092 | 0.0125 | 0.0108 | 23,194,827.00 |
Mar 02 2024 | 0.012091 | 0.000118 | 0.99% | 0.011816 | 0.012227 | 0.01073 | 23,242,273.00 |
Mar 01 2024 | 0.011973 | 0.002782 | 30.27% | 0.009191 | 0.012369 | 0.008783 | 23,999,199.00 |
Feb 29 2024 | 0.009191 | 0.000451 | 5.16% | 0.008746 | 0.00926 | 0.008526 | 20,559,819.00 |