Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
AGBA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 2.65 | 0.48 | 22.12% | 2.33 | 2.69 | 2.20 | 2,143,423 |
| May 23 2024 | 2.17 | 0.06 | 2.84% | 2.14 | 2.432 | 1.90 | 1,439,664 |
| May 22 2024 | 2.11 | -0.21 | -9.05% | 2.27 | 2.3499 | 2.11 | 912,528 |
| May 21 2024 | 2.32 | -0.13 | -5.31% | 2.48 | 2.66 | 2.27 | 1,430,396 |
| May 20 2024 | 2.45 | -0.01 | -0.41% | 2.48 | 2.4888 | 2.25 | 692,780 |
| May 17 2024 | 2.46 | 0.02 | 0.82% | 2.23 | 2.59 | 2.06 | 1,669,688 |
| May 16 2024 | 2.44 | -0.31 | -11.27% | 2.92 | 2.9599 | 2.34 | 1,881,336 |
| May 15 2024 | 2.75 | -0.62 | -18.40% | 3.28 | 3.295 | 2.74 | 2,289,648 |
| May 14 2024 | 3.37 | -0.34 | -9.16% | 3.30 | 3.525 | 3.25 | 1,629,043 |
| May 13 2024 | 3.71 | 0.17 | 4.80% | 3.52 | 3.88 | 3.23 | 2,170,222 |
| May 10 2024 | 3.54 | -0.18 | -4.84% | 3.55 | 3.68 | 3.40 | 1,471,581 |
| May 09 2024 | 3.72 | 0.30 | 8.77% | 3.63 | 3.78 | 3.45 | 2,158,093 |
| May 08 2024 | 3.42 | -0.38 | -10.00% | 3.66 | 3.7487 | 3.26 | 2,762,413 |
| May 07 2024 | 3.80 | -0.20 | -5.00% | 4.08 | 4.11 | 3.64 | 5,065,515 |
| May 06 2024 | 4.00 | 0.74 | 22.70% | 3.36 | 4.15 | 3.3479 | 12,884,474 |
| May 03 2024 | 3.26 | -0.08 | -2.40% | 3.22 | 3.55 | 3.13 | 3,970,766 |
| May 02 2024 | 3.34 | 0.22 | 7.05% | 3.14 | 3.46 | 2.85 | 6,004,473 |
| May 01 2024 | 3.12 | 0.29 | 10.25% | 3.27 | 3.47 | 2.81 | 22,532,596 |
| Apr 30 2024 | 2.83 | 0.48 | 20.43% | 2.87 | 4.29 | 2.71 | 92,570,930 |
| Apr 29 2024 | 2.35 | 0.21 | 9.81% | 2.15 | 2.47 | 2.10 | 6,972,288 |
| Apr 26 2024 | 2.14 | -0.10 | -4.46% | 2.15 | 2.48 | 2.10 | 5,036,914 |
| Apr 25 2024 | 2.24 | -0.21 | -8.57% | 2.04 | 2.55 | 2.03 | 10,456,622 |
| Apr 24 2024 | 2.45 | -0.52 | -17.51% | 2.60 | 2.90 | 2.30 | 20,940,127 |
| Apr 23 2024 | 2.97 | 0.47 | 18.80% | 2.91 | 3.13 | 2.25 | 67,025,145 |
| Apr 22 2024 | 2.50 | 1.25 | 100.00% | 1.56 | 2.69 | 1.43 | 210,068,329 |
| Apr 19 2024 | 1.25 | 0.22 | 21.36% | 1.48 | 1.64 | 1.15 | 128,543,734 |
| Apr 18 2024 | 1.03 | 0.63 | 157.50% | 1.27 | 1.66 | 0.721 | 122,670,208 |
| Apr 17 2024 | 0.40 | 0.0089 | 2.28% | 0.3911 | 0.414 | 0.39 | 200,450 |
| Apr 16 2024 | 0.3911 | -0.026 | -6.23% | 0.426 | 0.4297 | 0.38 | 232,372 |
| Apr 15 2024 | 0.4171 | -0.0229 | -5.20% | 0.44 | 0.4599 | 0.4171 | 327,548 |
| Apr 12 2024 | 0.44 | 0.03501 | 8.64% | 0.41 | 0.44 | 0.391401 | 325,516 |
| Apr 11 2024 | 0.40499 | 0.00249 | 0.62% | 0.42 | 0.42 | 0.39 | 184,075 |
| Apr 10 2024 | 0.4025 | 0.0025 | 0.63% | 0.4082 | 0.4398 | 0.39 | 123,493 |
| Apr 09 2024 | 0.40 | 0.0015 | 0.38% | 0.391 | 0.4282 | 0.391 | 315,112 |
| Apr 08 2024 | 0.3985 | 0.0239 | 6.38% | 0.385 | 0.4198 | 0.3765 | 266,383 |
| Apr 05 2024 | 0.3746 | 0.0146 | 4.06% | 0.3611 | 0.3989 | 0.361 | 127,588 |
| Apr 04 2024 | 0.36 | -0.0089 | -2.41% | 0.357 | 0.3967 | 0.3519 | 272,940 |
| Apr 03 2024 | 0.3689 | -0.0032 | -0.86% | 0.3609 | 0.3779 | 0.3551 | 199,620 |
| Apr 02 2024 | 0.3721 | -0.0579 | -13.47% | 0.3931 | 0.4001 | 0.36 | 350,923 |
| Apr 01 2024 | 0.43 | -0.0042 | -0.97% | 0.4297 | 0.4495 | 0.4105 | 155,097 |
| Mar 28 2024 | 0.4342 | -0.01325 | -2.96% | 0.445 | 0.4467 | 0.41 | 124,559 |
| Mar 27 2024 | 0.447449 | -0.03785 | -7.80% | 0.4846 | 0.4846 | 0.425 | 186,824 |
| Mar 26 2024 | 0.4853 | 0.0728 | 17.65% | 0.405 | 0.4989 | 0.405 | 544,040 |
| Mar 25 2024 | 0.4125 | 0.0526 | 14.62% | 0.3491 | 0.415 | 0.3372 | 495,162 |
| Mar 22 2024 | 0.3599 | 0.0229 | 6.80% | 0.337 | 0.3691 | 0.3252 | 356,587 |
| Mar 21 2024 | 0.337 | 0.0093 | 2.84% | 0.3377 | 0.342 | 0.327 | 98,852 |
| Mar 20 2024 | 0.3277 | -0.0084 | -2.50% | 0.3528 | 0.3528 | 0.32 | 326,207 |
| Mar 19 2024 | 0.3361 | -0.0057 | -1.67% | 0.3425 | 0.3623 | 0.3311 | 91,003 |
| Mar 18 2024 | 0.3418 | -0.0083 | -2.37% | 0.3534 | 0.3573 | 0.341 | 139,649 |
| Mar 15 2024 | 0.3501 | -0.0051 | -1.44% | 0.37 | 0.376 | 0.35 | 162,699 |
| Mar 14 2024 | 0.3552 | -0.0098 | -2.68% | 0.365 | 0.3832 | 0.355 | 99,539 |
| Mar 13 2024 | 0.365 | 0.004 | 1.11% | 0.3515 | 0.3856 | 0.3505 | 175,937 |
| Mar 12 2024 | 0.361 | -0.0205 | -5.37% | 0.3701 | 0.3852 | 0.361 | 77,348 |
| Mar 11 2024 | 0.3815 | -0.0165 | -4.15% | 0.3958 | 0.40 | 0.3605 | 143,967 |
| Mar 08 2024 | 0.398 | 0.002 | 0.51% | 0.405 | 0.4099 | 0.396 | 111,105 |
| Mar 07 2024 | 0.396 | -0.0241 | -5.74% | 0.427 | 0.427 | 0.3805 | 224,467 |
| Mar 06 2024 | 0.4201 | 0.0168 | 4.17% | 0.4082 | 0.45 | 0.3951 | 296,722 |
| Mar 05 2024 | 0.4033 | 0.0158 | 4.08% | 0.38 | 0.4095 | 0.38 | 143,105 |
| Mar 04 2024 | 0.3875 | -0.0036 | -0.92% | 0.3953 | 0.409899 | 0.3852 | 135,565 |
| Mar 01 2024 | 0.3911 | -0.0039 | -0.99% | 0.385 | 0.417999 | 0.385 | 85,236 |
| Feb 29 2024 | 0.395 | -0.0041 | -1.03% | 0.39 | 0.4194 | 0.375 | 199,631 |
| Feb 28 2024 | 0.3991 | -0.0259 | -6.09% | 0.4244 | 0.4301 | 0.3912 | 261,959 |
| Feb 27 2024 | 0.425 | -0.03 | -6.59% | 0.48 | 0.48 | 0.40 | 245,760 |
| Feb 26 2024 | 0.455 | 0.00 | 0.00% | 0.459 | 0.489 | 0.455 | 136,302 |
