AGLDUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 1.15 | 0.00 | 0.44% | 1.15 | 1.18 | 1.12 | 629,995.00 |
May 20 2024 | 1.15 | 0.120 | 11.79% | 1.03 | 1.16 | 1.01 | 578,198.00 |
May 19 2024 | 1.03 | -0.050 | -4.20% | 1.07 | 1.09 | 1.02 | 360,332.00 |
May 18 2024 | 1.07 | 0.010 | 1.13% | 1.06 | 1.08 | 1.04 | 456,329.00 |
May 17 2024 | 1.06 | 0.020 | 2.22% | 1.04 | 1.08 | 1.02 | 327,836.00 |
May 16 2024 | 1.04 | 0.00 | 0.29% | 1.04 | 1.08 | 0.996 | 741,620.00 |
May 15 2024 | 1.03 | 0.080 | 8.74% | 0.952 | 1.04 | 0.940 | 472,228.00 |
May 14 2024 | 0.950 | -0.035 | -3.55% | 0.982 | 0.996 | 0.943 | 469,460.00 |
May 13 2024 | 0.985 | -0.015 | -1.50% | 1.00 | 1.02 | 0.939 | 759,515.00 |
May 12 2024 | 1.00 | -0.015 | -1.48% | 1.02 | 1.02 | 0.980 | 224,200.00 |
May 11 2024 | 1.02 | -0.010 | -0.59% | 1.02 | 1.05 | 1.01 | 311,197.00 |
May 10 2024 | 1.02 | -0.070 | -6.33% | 1.09 | 1.10 | 1.00 | 698,922.00 |
May 09 2024 | 1.09 | 0.110 | 10.89% | 1.01 | 1.10 | 1.00 | 1,567,807.00 |
May 08 2024 | 0.983 | 0.00 | 0.00% | 0.983 | 0.983 | 0.983 | 0.00 |
May 07 2024 | 0.983 | -0.029 | -2.87% | 1.01 | 1.03 | 0.979 | 713,705.00 |
May 06 2024 | 1.01 | -0.050 | -4.89% | 1.07 | 1.10 | 1.01 | 477,225.00 |
May 05 2024 | 1.06 | -0.010 | -0.65% | 1.07 | 1.08 | 1.03 | 313,140.00 |
May 04 2024 | 1.07 | -0.030 | -3.08% | 1.11 | 1.11 | 1.07 | 712,462.00 |
May 03 2024 | 1.11 | 0.040 | 3.46% | 1.07 | 1.12 | 1.04 | 318,235.00 |
May 02 2024 | 1.07 | 0.00 | -0.19% | 1.07 | 1.09 | 1.03 | 536,223.00 |
May 01 2024 | 1.07 | 0.010 | 0.85% | 1.06 | 1.08 | 0.965 | 775,321.00 |
Apr 30 2024 | 1.06 | -0.050 | -4.84% | 1.11 | 1.13 | 1.01 | 500,119.00 |
Apr 29 2024 | 1.12 | -0.020 | -2.02% | 1.14 | 1.14 | 1.08 | 464,954.00 |
Apr 28 2024 | 1.14 | -0.030 | -2.82% | 1.17 | 1.20 | 1.13 | 437,123.00 |
Apr 27 2024 | 1.17 | 0.020 | 1.65% | 1.15 | 1.19 | 1.10 | 611,969.00 |
Apr 26 2024 | 1.15 | -0.030 | -2.70% | 1.19 | 1.19 | 1.13 | 370,138.00 |
Apr 25 2024 | 1.18 | -0.060 | -4.98% | 1.18 | 1.22 | 1.12 | 550,149.00 |
Apr 24 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0.00 |
Apr 23 2024 | 1.25 | 0.010 | 0.89% | 1.23 | 1.26 | 1.21 | 604,799.00 |
Apr 22 2024 | 1.24 | 0.050 | 4.04% | 1.19 | 1.24 | 1.18 | 678,656.00 |
Apr 21 2024 | 1.19 | -0.030 | -2.38% | 1.21 | 1.22 | 1.16 | 496,373.00 |
Apr 20 2024 | 1.22 | 0.090 | 7.61% | 1.13 | 1.22 | 1.11 | 572,322.00 |
Apr 19 2024 | 1.13 | 0.010 | 0.89% | 1.12 | 1.16 | 1.02 | 1,323,798.00 |
Apr 18 2024 | 1.12 | 0.050 | 4.48% | 1.07 | 1.13 | 1.04 | 721,077.00 |
Apr 17 2024 | 1.07 | -0.020 | -2.10% | 1.09 | 1.10 | 1.02 | 779,761.00 |
Apr 16 2024 | 1.10 | 0.010 | 0.64% | 1.09 | 1.12 | 1.04 | 781,849.00 |
Apr 15 2024 | 1.09 | -0.050 | -4.31% | 1.13 | 1.19 | 1.03 | 1,702,530.00 |
Apr 14 2024 | 1.14 | 0.090 | 8.18% | 1.05 | 1.15 | 0.997 | 3,355,246.00 |
Apr 13 2024 | 1.05 | -0.080 | -7.24% | 1.13 | 1.17 | 0.877 | 5,958,777.00 |
Apr 12 2024 | 1.13 | -0.230 | -17.06% | 1.37 | 1.39 | 0.995 | 3,655,938.00 |
Apr 11 2024 | 1.37 | -0.080 | -5.34% | 1.44 | 1.44 | 1.35 | 698,319.00 |
Apr 10 2024 | 1.44 | -0.090 | -6.05% | 1.53 | 1.57 | 1.41 | 975,005.00 |
Apr 09 2024 | 1.54 | -0.030 | -2.10% | 1.57 | 1.66 | 1.52 | 1,966,559.00 |
Apr 08 2024 | 1.57 | 0.110 | 7.17% | 1.47 | 1.59 | 1.44 | 863,532.00 |
Apr 07 2024 | 1.46 | 0.040 | 3.17% | 1.42 | 1.47 | 1.41 | 346,382.00 |
Apr 06 2024 | 1.42 | 0.060 | 4.49% | 1.36 | 1.46 | 1.35 | 757,344.00 |
Apr 05 2024 | 1.36 | -0.150 | -9.77% | 1.50 | 1.59 | 1.34 | 2,355,013.00 |
Apr 04 2024 | 1.51 | -0.100 | -6.46% | 1.61 | 1.62 | 1.50 | 950,044.00 |
Apr 03 2024 | 1.61 | 0.170 | 11.81% | 1.44 | 1.72 | 1.39 | 2,963,410.00 |
Apr 02 2024 | 1.44 | -0.250 | -14.75% | 1.69 | 1.71 | 1.43 | 1,569,611.00 |
Apr 01 2024 | 1.69 | -0.030 | -1.80% | 1.71 | 1.72 | 1.59 | 1,314,350.00 |
Mar 31 2024 | 1.72 | 0.060 | 3.74% | 1.65 | 1.74 | 1.65 | 667,878.00 |
Mar 30 2024 | 1.66 | -0.010 | -0.48% | 1.66 | 1.67 | 1.63 | 962,239.00 |
Mar 29 2024 | 1.67 | 0.010 | 0.79% | 1.65 | 1.68 | 1.60 | 854,711.00 |
Mar 28 2024 | 1.65 | 0.030 | 1.60% | 1.62 | 1.71 | 1.61 | 1,734,207.00 |
Mar 27 2024 | 1.63 | 0.020 | 1.12% | 1.60 | 1.64 | 1.53 | 1,136,088.00 |
Mar 26 2024 | 1.61 | 0.080 | 5.44% | 1.53 | 1.61 | 1.53 | 1,839,976.00 |
Mar 25 2024 | 1.53 | 0.080 | 5.68% | 1.44 | 1.55 | 1.43 | 2,442,898.00 |
Mar 24 2024 | 1.44 | 0.070 | 5.02% | 1.38 | 1.44 | 1.36 | 380,540.00 |
Mar 23 2024 | 1.37 | 0.010 | 0.44% | 1.36 | 1.42 | 1.35 | 409,820.00 |
Mar 22 2024 | 1.37 | -0.050 | -3.59% | 1.42 | 1.44 | 1.32 | 1,783,859.00 |
Mar 21 2024 | 1.42 | -0.040 | -2.87% | 1.46 | 1.47 | 1.37 | 441,043.00 |
Mar 20 2024 | 1.46 | 0.130 | 9.60% | 1.35 | 1.48 | 1.27 | 1,312,072.00 |
Mar 19 2024 | 1.33 | -0.110 | -7.49% | 1.44 | 1.45 | 1.26 | 737,137.00 |
Mar 18 2024 | 1.44 | -0.020 | -1.37% | 1.45 | 1.50 | 1.39 | 1,347,594.00 |
Mar 17 2024 | 1.46 | 0.060 | 4.51% | 1.41 | 1.48 | 1.32 | 797,312.00 |
Mar 16 2024 | 1.40 | -0.130 | -8.69% | 1.53 | 1.54 | 1.34 | 2,280,634.00 |
Mar 15 2024 | 1.53 | -0.310 | -16.84% | 1.83 | 1.86 | 1.46 | 6,564,477.00 |
Mar 14 2024 | 1.84 | 0.00 | 0.00% | 1.84 | 1.84 | 1.84 | 0.00 |
Mar 13 2024 | 1.84 | 0.010 | 0.55% | 1.83 | 1.89 | 1.79 | 954,645.00 |
Mar 12 2024 | 1.83 | 0.00 | -0.22% | 1.83 | 1.85 | 1.66 | 1,714,570.00 |
Mar 11 2024 | 1.84 | 0.010 | 0.82% | 1.82 | 1.92 | 1.69 | 1,744,082.00 |
Mar 10 2024 | 1.82 | 0.220 | 13.61% | 1.74 | 1.89 | 1.71 | 2,873,251.00 |
Mar 09 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.60 | 0.00 |
Mar 08 2024 | 1.60 | 0.00 | 0.00% | 1.61 | 1.63 | 1.52 | 1,010,362.00 |
Mar 07 2024 | 1.60 | 0.020 | 1.46% | 1.58 | 1.62 | 1.55 | 1,291,072.00 |
Mar 06 2024 | 1.58 | 0.080 | 5.48% | 1.50 | 1.76 | 1.45 | 4,454,858.00 |
Mar 05 2024 | 1.50 | -0.320 | -17.48% | 1.70 | 1.75 | 1.26 | 3,081,687.00 |
Mar 04 2024 | 1.81 | 0.200 | 12.39% | 1.61 | 1.82 | 1.60 | 2,853,925.00 |
Mar 03 2024 | 1.61 | -0.060 | -3.58% | 1.67 | 1.68 | 1.50 | 1,212,335.00 |
Mar 02 2024 | 1.67 | 0.110 | 6.96% | 1.57 | 1.69 | 1.55 | 1,191,104.00 |
Mar 01 2024 | 1.57 | 0.120 | 8.01% | 1.46 | 1.58 | 1.46 | 699,732.00 |
Feb 29 2024 | 1.45 | -0.050 | -3.40% | 1.50 | 1.58 | 1.41 | 1,025,099.00 |
Feb 28 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.63 | 1.35 | 2,748,890.00 |
Feb 27 2024 | 1.50 | 0.040 | 2.67% | 1.46 | 1.51 | 1.43 | 807,212.00 |
Feb 26 2024 | 1.46 | 0.040 | 2.60% | 1.42 | 1.50 | 1.41 | 1,280,292.00 |
Feb 25 2024 | 1.42 | -0.010 | -0.63% | 1.43 | 1.45 | 1.41 | 431,607.00 |
Feb 24 2024 | 1.43 | 0.030 | 2.07% | 1.41 | 1.46 | 1.36 | 773,362.00 |
Feb 23 2024 | 1.40 | 0.010 | 1.08% | 1.40 | 1.44 | 1.37 | 1,139,845.00 |
Feb 22 2024 | 1.39 | 0.060 | 4.36% | 1.33 | 1.42 | 1.30 | 932,351.00 |