Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.AGIXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22 2024 | 0.617 | -0.043 | -6.52% | 0.662 | 0.665 | 0.613 | 1,082,995.00 |
| Jun 21 2024 | 0.660 | 0.004 | 0.61% | 0.656 | 0.673 | 0.636 | 1,695,752.00 |
| Jun 20 2024 | 0.656 | 0.036 | 5.81% | 0.620 | 0.694 | 0.609 | 2,194,429.00 |
| Jun 19 2024 | 0.620 | 0.117 | 23.26% | 0.503 | 0.621 | 0.492 | 2,303,654.00 |
| Jun 18 2024 | 0.503 | -0.049 | -8.88% | 0.551 | 0.554 | 0.469 | 3,211,993.00 |
| Jun 17 2024 | 0.552 | -0.069 | -11.11% | 0.621 | 0.630 | 0.525 | 3,231,089.00 |
| Jun 16 2024 | 0.621 | 0.005 | 0.81% | 0.615 | 0.630 | 0.603 | 1,495,049.00 |
| Jun 15 2024 | 0.616 | -0.009 | -1.44% | 0.626 | 0.639 | 0.614 | 1,184,555.00 |
| Jun 14 2024 | 0.625 | -0.042 | -6.30% | 0.668 | 0.687 | 0.606 | 1,807,863.00 |
| Jun 13 2024 | 0.667 | -0.039 | -5.52% | 0.706 | 0.710 | 0.659 | 1,168,552.00 |
| Jun 12 2024 | 0.706 | 0.043 | 6.49% | 0.664 | 0.733 | 0.638 | 1,488,701.00 |
| Jun 11 2024 | 0.663 | -0.045 | -6.36% | 0.708 | 0.722 | 0.647 | 1,501,126.00 |
| Jun 10 2024 | 0.708 | -0.035 | -4.71% | 0.742 | 0.750 | 0.700 | 1,636,127.00 |
| Jun 09 2024 | 0.743 | -0.001 | -0.13% | 0.745 | 0.754 | 0.734 | 717,717.00 |
| Jun 08 2024 | 0.744 | -0.032 | -4.12% | 0.776 | 0.783 | 0.725 | 1,566,299.00 |
| Jun 07 2024 | 0.776 | -0.088 | -10.19% | 0.861 | 0.871 | 0.702 | 2,147,852.00 |
| Jun 06 2024 | 0.864 | -0.044 | -4.85% | 0.908 | 0.911 | 0.859 | 1,628,806.00 |
| Jun 05 2024 | 0.908 | 0.013 | 1.45% | 0.896 | 0.931 | 0.896 | 1,461,484.00 |
| Jun 04 2024 | 0.895 | 0.006 | 0.67% | 0.890 | 0.903 | 0.871 | 1,814,272.00 |
| Jun 03 2024 | 0.889 | 0.011 | 1.25% | 0.876 | 0.914 | 0.865 | 1,261,460.00 |
| Jun 02 2024 | 0.878 | -0.012 | -1.35% | 0.892 | 0.903 | 0.859 | 1,207,830.00 |
| Jun 01 2024 | 0.890 | -0.008 | -0.89% | 0.897 | 0.898 | 0.879 | 1,158,958.00 |
| May 31 2024 | 0.898 | -0.014 | -1.54% | 0.913 | 0.924 | 0.875 | 1,404,297.00 |
| May 30 2024 | 0.912 | -0.005 | -0.55% | 0.918 | 0.954 | 0.885 | 1,221,102.00 |
| May 29 2024 | 0.917 | -0.018 | -1.93% | 0.936 | 0.970 | 0.914 | 1,348,772.00 |
| May 28 2024 | 0.935 | -0.021 | -2.20% | 0.959 | 0.961 | 0.913 | 1,144,514.00 |
| May 27 2024 | 0.956 | 0.021 | 2.25% | 0.936 | 0.977 | 0.930 | 1,225,938.00 |
| May 26 2024 | 0.935 | -0.023 | -2.40% | 0.959 | 0.962 | 0.921 | 999,016.00 |
| May 25 2024 | 0.958 | -0.005 | -0.52% | 0.966 | 0.985 | 0.954 | 1,293,884.00 |
| May 24 2024 | 0.963 | -0.020 | -2.03% | 0.980 | 1.01 | 0.940 | 1,357,503.00 |
| May 23 2024 | 0.983 | -0.080 | -7.53% | 1.07 | 1.07 | 0.955 | 1,847,960.00 |
| May 22 2024 | 1.06 | 0.010 | 0.57% | 1.05 | 1.12 | 1.04 | 2,076,341.00 |
| May 21 2024 | 1.06 | 0.040 | 3.93% | 1.02 | 1.07 | 0.998 | 1,811,844.00 |
| May 20 2024 | 1.02 | 0.100 | 10.54% | 0.918 | 1.03 | 0.905 | 1,463,188.00 |
| May 19 2024 | 0.920 | -0.031 | -3.26% | 0.952 | 0.965 | 0.911 | 989,496.00 |
| May 18 2024 | 0.951 | -0.022 | -2.26% | 0.972 | 1.01 | 0.944 | 1,320,365.00 |
| May 17 2024 | 0.973 | 0.024 | 2.53% | 0.950 | 0.989 | 0.927 | 1,656,534.00 |
| May 16 2024 | 0.949 | 0.015 | 1.61% | 0.936 | 0.965 | 0.901 | 1,457,709.00 |
| May 15 2024 | 0.934 | 0.097 | 11.59% | 0.838 | 0.942 | 0.826 | 1,663,128.00 |
| May 14 2024 | 0.837 | -0.053 | -5.96% | 0.891 | 0.897 | 0.830 | 1,376,805.00 |
| May 13 2024 | 0.890 | -0.019 | -2.09% | 0.908 | 0.928 | 0.843 | 1,374,670.00 |
| May 12 2024 | 0.909 | -0.011 | -1.20% | 0.921 | 0.937 | 0.902 | 798,291.00 |
| May 11 2024 | 0.920 | -0.004 | -0.43% | 0.923 | 0.952 | 0.914 | 863,777.00 |
| May 10 2024 | 0.924 | -0.024 | -2.53% | 0.945 | 0.989 | 0.897 | 1,293,310.00 |
| May 09 2024 | 0.948 | 0.055 | 6.16% | 0.894 | 0.968 | 0.887 | 1,332,144.00 |
| May 08 2024 | 0.893 | -0.081 | -8.32% | 0.971 | 0.994 | 0.885 | 1,399,929.00 |
| May 07 2024 | 0.974 | -0.011 | -1.12% | 0.981 | 1.04 | 0.966 | 1,544,103.00 |
| May 06 2024 | 0.985 | 0.012 | 1.23% | 0.973 | 1.03 | 0.959 | 1,431,382.00 |
| May 05 2024 | 0.973 | 0.087 | 9.82% | 0.889 | 0.989 | 0.867 | 1,404,515.00 |
| May 04 2024 | 0.886 | -0.001 | -0.11% | 0.887 | 0.921 | 0.881 | 1,123,411.00 |
| May 03 2024 | 0.887 | 0.063 | 7.65% | 0.823 | 0.904 | 0.810 | 1,650,253.00 |
| May 02 2024 | 0.824 | 0.007 | 0.86% | 0.816 | 0.837 | 0.787 | 1,749,043.00 |
| May 01 2024 | 0.817 | -0.009 | -1.09% | 0.822 | 0.840 | 0.759 | 2,101,254.00 |
| Apr 30 2024 | 0.826 | -0.057 | -6.46% | 0.882 | 0.898 | 0.785 | 1,702,684.00 |
| Apr 29 2024 | 0.883 | 0.002 | 0.23% | 0.879 | 0.893 | 0.848 | 1,403,366.00 |
| Apr 28 2024 | 0.881 | -0.009 | -1.01% | 0.887 | 0.938 | 0.873 | 1,319,844.00 |
| Apr 27 2024 | 0.890 | 0.012 | 1.37% | 0.879 | 0.898 | 0.850 | 1,439,511.00 |
| Apr 26 2024 | 0.878 | -0.053 | -5.69% | 0.933 | 0.937 | 0.871 | 1,554,995.00 |
| Apr 25 2024 | 0.931 | -0.014 | -1.48% | 0.948 | 0.970 | 0.912 | 2,435,107.00 |
| Apr 24 2024 | 0.945 | -0.054 | -5.41% | 0.997 | 1.07 | 0.933 | 2,076,808.00 |
| Apr 23 2024 | 0.999 | 0.00 | 0.00% | 0.995 | 1.05 | 0.975 | 2,235,004.00 |
| Apr 22 2024 | 0.999 | 0.021 | 2.15% | 0.981 | 1.02 | 0.976 | 1,600,203.00 |
| Apr 21 2024 | 0.978 | -0.020 | -2.00% | 0.999 | 1.01 | 0.959 | 1,456,737.00 |
| Apr 20 2024 | 0.998 | 0.129 | 14.84% | 0.865 | 1.00 | 0.851 | 1,957,022.00 |
| Apr 19 2024 | 0.869 | 0.028 | 3.33% | 0.840 | 0.888 | 0.770 | 2,192,878.00 |
| Apr 18 2024 | 0.841 | 0.035 | 4.34% | 0.805 | 0.857 | 0.783 | 1,289,776.00 |
| Apr 17 2024 | 0.806 | -0.047 | -5.51% | 0.854 | 0.866 | 0.775 | 2,095,813.00 |
| Apr 16 2024 | 0.853 | 0.014 | 1.67% | 0.833 | 0.865 | 0.787 | 2,295,376.00 |
| Apr 15 2024 | 0.839 | -0.043 | -4.88% | 0.878 | 0.925 | 0.799 | 2,180,953.00 |
| Apr 14 2024 | 0.882 | 0.144 | 19.51% | 0.730 | 0.895 | 0.714 | 2,940,162.00 |
| Apr 13 2024 | 0.738 | -0.113 | -13.28% | 0.840 | 0.883 | 0.642 | 2,691,967.00 |
| Apr 12 2024 | 0.851 | -0.185 | -17.86% | 1.03 | 1.06 | 0.782 | 1,783,662.00 |
| Apr 11 2024 | 1.04 | -0.020 | -2.17% | 1.06 | 1.08 | 1.02 | 1,952,085.00 |
| Apr 10 2024 | 1.06 | 0.010 | 0.76% | 1.05 | 1.06 | 0.998 | 1,687,928.00 |
| Apr 09 2024 | 1.05 | -0.100 | -8.45% | 1.15 | 1.16 | 1.04 | 1,510,515.00 |
| Apr 08 2024 | 1.15 | 0.040 | 4.08% | 1.10 | 1.17 | 1.07 | 1,253,512.00 |
| Apr 07 2024 | 1.10 | 0.040 | 3.47% | 1.06 | 1.14 | 1.06 | 1,075,880.00 |
| Apr 06 2024 | 1.07 | 0.020 | 1.91% | 1.04 | 1.08 | 1.04 | 1,527,539.00 |
| Apr 05 2024 | 1.05 | -0.050 | -4.82% | 1.10 | 1.10 | 1.01 | 1,446,271.00 |
| Apr 04 2024 | 1.10 | 0.050 | 4.57% | 1.05 | 1.15 | 1.02 | 1,563,164.00 |
| Apr 03 2024 | 1.05 | -0.030 | -2.87% | 1.08 | 1.11 | 1.02 | 1,510,403.00 |
| Apr 02 2024 | 1.08 | -0.120 | -9.91% | 1.20 | 1.20 | 1.06 | 1,141,468.00 |
| Apr 01 2024 | 1.20 | -0.060 | -4.46% | 1.26 | 1.27 | 1.16 | 1,297,530.00 |
| Mar 31 2024 | 1.26 | -0.050 | -3.90% | 1.30 | 1.33 | 1.25 | 1,350,336.00 |
| Mar 30 2024 | 1.31 | 0.00 | 0.31% | 1.31 | 1.32 | 1.26 | 1,156,338.00 |
| Mar 29 2024 | 1.30 | -0.080 | -5.71% | 1.38 | 1.40 | 1.29 | 1,421,521.00 |
| Mar 28 2024 | 1.38 | 0.100 | 7.88% | 1.29 | 1.45 | 1.23 | 1,865,959.00 |
| Mar 27 2024 | 1.28 | 0.100 | 8.00% | 1.19 | 1.38 | 1.17 | 2,834,845.00 |
| Mar 26 2024 | 1.19 | 0.020 | 1.89% | 1.17 | 1.24 | 1.16 | 3,796,813.00 |
| Mar 25 2024 | 1.17 | 0.050 | 4.11% | 1.12 | 1.20 | 1.10 | 3,919,334.00 |
| Mar 24 2024 | 1.12 | 0.080 | 7.39% | 1.04 | 1.15 | 1.03 | 4,139,310.00 |
| Mar 23 2024 | 1.04 | 0.030 | 2.96% | 1.02 | 1.10 | 1.01 | 3,029,328.00 |
