ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,399.22
      -0.51%
      US Tech 100
      18,362.80
      -0.93%
      Dow Jones
      39,935.07
      0.20%
      Brent Oil
      81.665
      0.16%
      Bitcoin
      66,997.17
      1.84%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Alpha (Cryptocurrency:AGBP)

      6. Alpha (Cryptocurrency:AGBP) Historical

      AGBP Alpha

      0.001042
      0.000019 (1.85%)
      20:02:01 - Realtime Data

      AGBP Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 25 2024 0.001022 0.00001 0.99% 0.001013 0.001028 0.000986 0.00
      Jul 24 2024 0.001012 -0.00000900 -0.88% 0.001021 0.001037 0.001011 0.00
      Jul 23 2024 0.001022 -0.000023 -2.20% 0.001046 0.001047 0.001015 0.00
      Jul 22 2024 0.001045 -0.00000500 -0.48% 0.004707 0.004707 0.001032 0.00
      Jul 21 2024 0.00105 0.00001 0.96% 0.001039 0.001054 0.001019 0.00
      Jul 20 2024 0.001039 0.00000600 0.58% 0.001034 0.001047 0.001027 0.00
      Jul 19 2024 0.001033 0.000045 4.56% 0.000987 0.001045 0.00098 0.00
      Jul 18 2024 0.000988 0.00000100 0.10% 0.000987 0.001003 0.000977 0.00
      Jul 17 2024 0.000987 -0.000018 -1.79% 0.001006 0.001018 0.000985 0.00
      Jul 16 2024 0.001004 0.00000500 0.50% 0.001 0.001007 0.000964 0.00
      Jul 15 2024 0.000999 0.000057 6.05% 0.004707 0.004707 0.000961 0.00
      Jul 14 2024 0.000942 0.000028 3.06% 0.000913 0.000945 0.000913 0.00
      Jul 13 2024 0.000914 0.000023 2.58% 0.000892 0.00092 0.00089 0.00
      Jul 12 2024 0.000891 0.00000300 0.34% 0.000887 0.000901 0.000876 0.00
      Jul 11 2024 0.000888 -0.000011 -1.22% 0.000899 0.000916 0.000885 0.00
      Jul 10 2024 0.000899 -0.00000900 -0.99% 0.000905 0.000928 0.00089 0.00
      Jul 09 2024 0.000908 0.000024 2.71% 0.000884 0.000911 0.00088 0.00
      Jul 08 2024 0.000884 0.00000600 0.68% 0.004707 0.004707 0.000857 0.00
      Jul 07 2024 0.000878 -0.00003 -3.30% 0.000908 0.000913 0.000878 0.00
      Jul 06 2024 0.000909 0.000023 2.60% 0.000882 0.000914 0.000876 0.00
      Jul 05 2024 0.000886 -0.000012 -1.34% 0.000894 0.000901 0.000844 0.00
      Jul 04 2024 0.000898 -0.000047 -4.98% 0.000944 0.000947 0.000891 0.00
      Jul 03 2024 0.000945 -0.000032 -3.27% 0.000978 0.00098 0.000932 0.00
      Jul 02 2024 0.000977 -0.000017 -1.71% 0.000993 0.001 0.000974 0.00
      Jul 01 2024 0.000994 0.00000100 0.10% 0.004707 0.004707 0.000986 0.00
      Jun 30 2024 0.000993 0.000029 3.01% 0.000963 0.000995 0.00096 0.00
      Jun 29 2024 0.000963 -0.000946 -49.54% 0.001909 0.00192 0.000959 500.00
      Jun 28 2024 0.00191 0.000449 30.73% 0.001461 0.001953 0.001454 350.00
      Jun 27 2024 0.001461 0.000016 1.11% 0.001446 0.001476 0.001439 0.00
      Jun 26 2024 0.001445 -0.000015 -1.03% 0.004707 0.004707 0.001443 0.00
      Jun 25 2024 0.00146 0.000034 2.38% 0.001425 0.001471 0.001424 0.00
      Jun 24 2024 0.001427 -0.000077 -5.12% 0.0015 0.001502 0.001385 0.00
      Jun 23 2024 0.001503 -0.000021 -1.38% 0.001525 0.001531 0.001502 0.00
      Jun 22 2024 0.001524 0.00000400 0.26% 0.001522 0.00153 0.001517 0.00
      Jun 21 2024 0.00152 -0.000018 -1.17% 0.001537 0.00154 0.001505 0.00
      Jun 20 2024 0.001538 -0.00305 -66.48% 0.004589 0.004709 0.001538 350.00
      Jun 19 2024 0.004588 -0.000021 -0.46% 0.00461 0.004646 0.004578 0.00
      Jun 18 2024 0.004609 -0.000094 -2.00% 0.004707 0.004707 0.00454 0.00
      Jun 17 2024 0.004703 -0.000028 -0.59% 0.009516 0.00954 0.004627 0.00
      Jun 16 2024 0.00473 0.000031 0.66% 0.004695 0.004749 0.004684 0.00
      Jun 15 2024 0.004699 0.000011 0.23% 0.004685 0.00471 0.004673 0.00
      Jun 14 2024 0.004687 -0.000028 -0.59% 0.004714 0.004782 0.004619 0.00
      Jun 13 2024 0.004715 0.000982 26.29% 0.003727 0.004733 0.003681 117.00
      Jun 12 2024 0.003734 0.000029 0.78% 0.003703 0.003814 0.003678 0.00
      Jun 11 2024 0.003705 -0.000117 -3.06% 0.003824 0.003824 0.003642 0.00
      Jun 10 2024 0.003821 -0.000011 -0.29% 0.009516 0.00954 0.003812 0.00
      Jun 09 2024 0.003832 0.000013 0.34% 0.003818 0.003847 0.003812 0.00
      Jun 08 2024 0.003819 0.00000200 0.05% 0.003815 0.003829 0.003811 0.00
      Jun 07 2024 0.003816 -0.00006 -1.55% 0.003875 0.00394 0.003787 0.00
      Jun 06 2024 0.003876 -0.001681 -30.25% 0.005556 0.011187 0.001109 2,932.00
      Jun 05 2024 0.005557 0.000032 0.58% 0.009516 0.00954 0.005278 0.00
      Jun 04 2024 0.005525 -0.000379 -6.42% 0.005907 0.006496 0.001075 13,349.00
      Jun 03 2024 0.005904 -0.000481 -7.53% 0.006372 0.006604 0.005903 861.00
      Jun 02 2024 0.006385 -0.001049 -14.11% 0.007439 0.007511 0.00634 1,377.00
      Jun 01 2024 0.007434 0.000548 7.96% 0.006892 0.007447 0.00636 2,681.00
      May 31 2024 0.006886 0.001515 28.21% 0.005369 0.006928 0.005334 244.00
      May 30 2024 0.00537 0.002178 68.22% 0.003198 0.005384 0.003171 347.00
      May 29 2024 0.003192 -0.000024 -0.75% 0.003214 0.003239 0.003171 0.00
      May 28 2024 0.003216 -0.000037 -1.14% 0.003255 0.00326 0.003167 0.00
      May 27 2024 0.003253 -0.006964 -68.16% 0.009516 0.010451 0.003239 937.00
      May 26 2024 0.010217 -0.000126 -1.22% 0.010334 0.010361 0.010183 0.00
      May 25 2024 0.010343 0.006031 139.86% 0.004306 0.010343 0.004304 55.00
      May 24 2024 0.004312 -0.005839 -57.52% 0.010133 0.010174 0.004201 322.00
      May 23 2024 0.010151 -0.000161 -1.56% 0.010327 0.010432 0.009985 0.00
      May 22 2024 0.010312 -0.000185 -1.76% 0.010477 0.0105 0.010301 2,291.00
      May 21 2024 0.010497 -0.000141 -1.33% 0.010618 0.010697 0.010336 0.00
      May 20 2024 0.010638 0.000733 7.40% 0.009516 0.010642 0.009229 0.00
      May 19 2024 0.009905 -0.000117 -1.17% 0.010019 0.01012 0.00986 0.00
      May 18 2024 0.010022 0.00000600 0.06% 0.010017 0.010081 0.009968 0.00
      May 17 2024 0.010016 0.000226 2.31% 0.009788 0.010086 0.009774 0.00
      May 16 2024 0.00979 -0.000129 -1.30% 0.009924 0.009975 0.009697 0.00
      May 15 2024 0.009919 0.000633 6.82% 0.009296 0.009951 0.009255 0.00
      May 14 2024 0.009286 -0.000227 -2.39% 0.009516 0.00954 0.009216 0.00
      May 13 2024 0.009512 0.000185 1.98% 0.00804 0.009772 0.008009 0.00
      May 12 2024 0.009327 0.000096 1.04% 0.009239 0.009378 0.009206 0.00
      May 11 2024 0.009231 -0.000022 -0.24% 0.009226 0.009318 0.009182 0.00
      May 10 2024 0.009252 0.001196 14.85% 0.00804 0.009252 0.0077 44.00
      May 09 2024 0.008056 0.00023 2.94% 0.007844 0.008089 0.007787 0.00
      May 08 2024 0.007826 -0.000174 -2.17% 0.007983 0.008064 0.007796 0.00
      May 07 2024 0.008001 -0.001556 -16.28% 0.009568 0.009756 0.004524 301.00
      May 06 2024 0.009556 -0.000658 -6.44% 0.010909 0.011328 0.009508 0.00
      May 05 2024 0.010214 0.000037 0.36% 0.010202 0.010292 0.010043 0.00
      May 04 2024 0.010178 0.000135 1.35% 0.010026 0.01026 0.009987 0.00
      May 03 2024 0.010042 0.000606 6.42% 0.009431 0.010104 0.009384 106.00
      May 02 2024 0.009436 0.000115 1.23% 0.009317 0.009523 0.009106 0.00
      May 01 2024 0.009321 -0.000384 -3.96% 0.009709 0.009729 0.009064 0.00
      Apr 30 2024 0.009705 -0.000459 -4.52% 0.010167 0.010304 0.009489 0.00
      Apr 29 2024 0.010164 0.000095 0.94% 0.010909 0.011328 0.009889 0.00
      Apr 28 2024 0.010069 -0.00000900 -0.09% 0.01006 0.010215 0.010032 0.00
      Apr 27 2024 0.010078 -0.000132 -1.29% 0.01021 0.010229 0.010011 0.00

      Your Recent History

      COIN
      AGBP
      Alpha
      Delayed Upgrade Clock