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 |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.9351 | -0.0235 | -2.45% | 0.9578 | 0.9623 | 0.9109 | 16,378,486.00 |
| May 27 2024 | 0.9586 | 0.0225 | 2.40% | 0.937 | 0.9786 | 0.9287 | 16,201,667.00 |
| May 26 2024 | 0.9361 | -0.023 | -2.40% | 0.9606 | 0.9623 | 0.920 | 10,025,845.00 |
| May 25 2024 | 0.9591 | -0.0075 | -0.78% | 0.964 | 0.985 | 0.9498 | 9,348,495.00 |
| May 24 2024 | 0.9666 | -0.018 | -1.83% | 0.9864 | 1.01 | 0.9391 | 16,162,664.00 |
| May 23 2024 | 0.9846 | -0.08207 | -7.69% | 1.07 | 1.07 | 0.9177 | 35,532,662.00 |
| May 22 2024 | 1.07 | 0.010 | 1.23% | 1.06 | 1.13 | 1.04 | 38,225,589.00 |
| May 21 2024 | 1.05 | 0.040 | 3.78% | 1.02 | 1.07 | 0.99627 | 29,155,043.00 |
| May 20 2024 | 1.02 | 0.100 | 10.43% | 0.92249 | 1.03 | 0.90462 | 23,395,779.00 |
| May 19 2024 | 0.91937 | -0.03283 | -3.45% | 0.9511 | 0.96581 | 0.90971 | 10,816,534.00 |
| May 18 2024 | 0.9522 | -0.02012 | -2.07% | 0.97617 | 1.01 | 0.94315 | 14,078,955.00 |
| May 17 2024 | 0.97232 | 0.02472 | 2.61% | 0.95006 | 0.98963 | 0.92664 | 21,295,383.00 |
| May 16 2024 | 0.9476 | 0.01178 | 1.26% | 0.93784 | 0.96555 | 0.90115 | 24,470,167.00 |
| May 15 2024 | 0.93582 | 0.09785 | 11.68% | 0.84168 | 0.94294 | 0.8254 | 28,399,196.00 |
| May 14 2024 | 0.83797 | -0.05173 | -5.81% | 0.88902 | 0.89799 | 0.82972 | 20,962,626.00 |
| May 13 2024 | 0.8897 | -0.01955 | -2.15% | 0.91218 | 0.92989 | 0.84378 | 30,581,284.00 |
| May 12 2024 | 0.90925 | -0.01157 | -1.26% | 0.92081 | 0.93836 | 0.9025 | 9,431,678.00 |
| May 11 2024 | 0.92082 | -0.00317 | -0.34% | 0.92972 | 0.95309 | 0.91401 | 11,904,809.00 |
| May 10 2024 | 0.92399 | -0.02199 | -2.32% | 0.94192 | 0.98992 | 0.89626 | 24,887,524.00 |
| May 09 2024 | 0.94598 | 0.04977 | 5.55% | 0.89434 | 0.96981 | 0.88588 | 23,069,087.00 |
| May 08 2024 | 0.89621 | -0.07162 | -7.40% | 0.97623 | 0.99416 | 0.88588 | 23,682,131.00 |
| May 07 2024 | 0.96783 | -0.01704 | -1.73% | 0.99167 | 1.04 | 0.96634 | 24,993,321.00 |
| May 06 2024 | 0.98487 | 0.01232 | 1.27% | 0.97711 | 1.04 | 0.95828 | 34,336,989.00 |
| May 05 2024 | 0.97255 | 0.08517 | 9.60% | 0.88762 | 0.98879 | 0.86632 | 39,215,907.00 |
| May 04 2024 | 0.88738 | 0.00039 | 0.04% | 0.88719 | 0.92177 | 0.88002 | 19,156,370.00 |
| May 03 2024 | 0.88699 | 0.06375 | 7.74% | 0.82293 | 0.90391 | 0.80968 | 21,657,274.00 |
| May 02 2024 | 0.82324 | 0.00651 | 0.80% | 0.81031 | 0.8372 | 0.78609 | 18,249,398.00 |
| May 01 2024 | 0.81673 | -0.00404 | -0.49% | 0.826 | 0.8409 | 0.75753 | 29,314,298.00 |
| Apr 30 2024 | 0.82077 | -0.06168 | -6.99% | 0.88317 | 0.89935 | 0.78247 | 21,583,676.00 |
| Apr 29 2024 | 0.88245 | 0.00188 | 0.21% | 0.88304 | 0.8941 | 0.847 | 16,432,837.00 |
| Apr 28 2024 | 0.88057 | -0.00727 | -0.82% | 0.89271 | 0.93972 | 0.8723 | 15,676,326.00 |
| Apr 27 2024 | 0.88784 | 0.00889 | 1.01% | 0.88616 | 0.89916 | 0.84055 | 15,660,016.00 |
| Apr 26 2024 | 0.87895 | -0.05415 | -5.80% | 0.93382 | 0.93744 | 0.87202 | 19,750,236.00 |
| Apr 25 2024 | 0.9331 | -0.01485 | -1.57% | 0.95104 | 0.96766 | 0.91136 | 25,522,747.00 |
| Apr 24 2024 | 0.94795 | -0.04951 | -4.96% | 1.00 | 1.08 | 0.9294 | 32,198,071.00 |
| Apr 23 2024 | 0.99746 | -0.00012 | -0.01% | 0.99567 | 1.05 | 0.97327 | 23,533,737.00 |
| Apr 22 2024 | 0.99758 | 0.01663 | 1.70% | 0.98859 | 1.02 | 0.97612 | 21,014,518.00 |
| Apr 21 2024 | 0.98095 | -0.01797 | -1.80% | 1.00 | 1.03 | 0.955 | 21,136,357.00 |
| Apr 20 2024 | 0.99892 | 0.13445 | 15.55% | 0.86611 | 1.01 | 0.8505 | 27,771,558.00 |
| Apr 19 2024 | 0.86447 | 0.02397 | 2.85% | 0.83466 | 0.89029 | 0.76666 | 34,638,258.00 |
| Apr 18 2024 | 0.8405 | 0.03115 | 3.85% | 0.81545 | 0.85797 | 0.78226 | 23,561,954.00 |
| Apr 17 2024 | 0.80935 | -0.04409 | -5.17% | 0.85137 | 0.86768 | 0.77106 | 30,948,457.00 |
| Apr 16 2024 | 0.85344 | 0.019 | 2.28% | 0.83167 | 0.86696 | 0.78682 | 39,423,239.00 |
| Apr 15 2024 | 0.83444 | -0.04865 | -5.51% | 0.87104 | 0.92969 | 0.79537 | 52,641,319.00 |
| Apr 14 2024 | 0.88309 | 0.1498 | 20.43% | 0.73258 | 0.915 | 0.7081 | 62,108,917.00 |
| Apr 13 2024 | 0.73329 | -0.11515 | -13.57% | 0.84295 | 0.88528 | 0.60708 | 87,975,375.00 |
| Apr 12 2024 | 0.84844 | -0.18702 | -18.06% | 1.04 | 1.06 | 0.73612 | 57,599,055.00 |
| Apr 11 2024 | 1.04 | -0.020 | -2.29% | 1.06 | 1.08 | 1.02 | 21,853,311.00 |
| Apr 10 2024 | 1.06 | 0.010 | 1.02% | 1.04 | 1.06 | 0.9849 | 26,064,488.00 |
| Apr 09 2024 | 1.05 | -0.100 | -8.67% | 1.15 | 1.16 | 1.04 | 28,856,070.00 |
| Apr 08 2024 | 1.15 | 0.050 | 4.11% | 1.10 | 1.17 | 1.07 | 26,218,698.00 |
| Apr 07 2024 | 1.10 | 0.040 | 3.74% | 1.06 | 1.14 | 1.06 | 21,256,669.00 |
| Apr 06 2024 | 1.06 | 0.020 | 1.88% | 1.04 | 1.08 | 1.03 | 16,956,560.00 |
| Apr 05 2024 | 1.04 | -0.060 | -5.12% | 1.09 | 1.10 | 1.01 | 30,649,427.00 |
| Apr 04 2024 | 1.10 | 0.050 | 5.14% | 1.05 | 1.26 | 1.02 | 48,962,411.00 |
| Apr 03 2024 | 1.05 | -0.040 | -3.29% | 1.08 | 1.11 | 1.02 | 32,035,147.00 |
| Apr 02 2024 | 1.08 | -0.120 | -9.66% | 1.20 | 1.20 | 1.05 | 39,550,407.00 |
| Apr 01 2024 | 1.20 | -0.070 | -5.27% | 1.26 | 1.28 | 1.16 | 35,641,325.00 |
| Mar 31 2024 | 1.26 | -0.040 | -3.10% | 1.30 | 1.34 | 1.25 | 23,090,892.00 |
| Mar 30 2024 | 1.30 | -0.010 | -0.98% | 1.32 | 1.33 | 1.27 | 24,885,541.00 |
| Mar 29 2024 | 1.32 | -0.070 | -5.12% | 1.39 | 1.41 | 1.29 | 40,460,237.00 |
| Mar 28 2024 | 1.39 | 0.090 | 6.92% | 1.29 | 1.46 | 1.24 | 92,050,849.00 |
| Mar 27 2024 | 1.30 | 0.110 | 9.32% | 1.19 | 1.39 | 1.17 | 130,108,904.00 |
| Mar 26 2024 | 1.19 | 0.020 | 1.34% | 1.17 | 1.24 | 1.16 | 49,913,968.00 |
| Mar 25 2024 | 1.17 | 0.050 | 4.80% | 1.12 | 1.20 | 1.10 | 42,473,550.00 |
| Mar 24 2024 | 1.12 | 0.080 | 7.94% | 1.04 | 1.15 | 1.02 | 28,575,547.00 |
| Mar 23 2024 | 1.04 | 0.020 | 1.83% | 1.01 | 1.11 | 1.00 | 29,487,950.00 |
| Mar 22 2024 | 1.02 | -0.020 | -2.22% | 1.04 | 1.11 | 0.98643 | 36,885,650.00 |
| Mar 21 2024 | 1.04 | -0.070 | -6.03% | 1.10 | 1.11 | 1.02 | 36,030,480.00 |
| Mar 20 2024 | 1.11 | 0.120 | 12.49% | 0.99454 | 1.14 | 0.95612 | 63,442,522.00 |
| Mar 19 2024 | 0.98488 | -0.06473 | -6.17% | 1.05 | 1.08 | 0.905 | 75,953,563.00 |
| Mar 18 2024 | 1.05 | -0.130 | -10.80% | 1.17 | 1.20 | 1.03 | 49,033,461.00 |
| Mar 17 2024 | 1.18 | 0.160 | 15.97% | 1.02 | 1.25 | 0.97695 | 95,409,035.00 |
| Mar 16 2024 | 1.01 | -0.130 | -11.55% | 1.14 | 1.16 | 0.98719 | 45,210,063.00 |
| Mar 15 2024 | 1.15 | -0.060 | -5.20% | 1.29 | 1.29 | 1.06 | 43,000,530.00 |
| Mar 14 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.21 | 1.21 | 0.00 |
| Mar 13 2024 | 1.21 | -0.020 | -1.51% | 1.23 | 1.26 | 1.18 | 44,850,826.00 |
| Mar 12 2024 | 1.23 | -0.010 | -0.89% | 1.24 | 1.29 | 1.16 | 64,965,004.00 |
| Mar 11 2024 | 1.24 | -0.060 | -4.53% | 1.32 | 1.34 | 1.22 | 69,658,747.00 |
| Mar 10 2024 | 1.30 | -0.090 | -6.47% | 1.39 | 1.47 | 1.22 | 87,391,493.00 |
| Mar 09 2024 | 1.39 | 0.190 | 15.60% | 1.20 | 1.40 | 1.19 | 108,938,192.00 |
| Mar 08 2024 | 1.20 | 0.020 | 1.56% | 1.18 | 1.29 | 1.05 | 102,218,203.00 |
| Mar 07 2024 | 1.18 | 0.090 | 7.76% | 1.09 | 1.25 | 1.09 | 170,191,672.00 |
| Mar 06 2024 | 1.10 | 0.290 | 35.24% | 0.810 | 1.13 | 0.79724 | 189,697,610.00 |
| Mar 05 2024 | 0.81146 | -0.06896 | -7.83% | 0.88166 | 0.942 | 0.66485 | 104,410,023.00 |
| Mar 04 2024 | 0.88042 | -0.0392 | -4.26% | 0.91605 | 0.9785 | 0.8529 | 105,510,763.00 |
| Mar 03 2024 | 0.91962 | -0.02966 | -3.12% | 0.95197 | 1.04 | 0.87353 | 121,270,152.00 |
| Mar 02 2024 | 0.94928 | 0.04177 | 4.60% | 0.90597 | 1.02 | 0.83644 | 140,143,709.00 |
| Mar 01 2024 | 0.90751 | 0.20733 | 29.61% | 0.70399 | 0.95506 | 0.70364 | 224,137,925.00 |
| Feb 29 2024 | 0.70018 | -0.03783 | -5.13% | 0.73384 | 0.75867 | 0.681 | 110,006,337.00 |
