ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,291.34
      0.15%
      US Tech 100
      18,246.00
      0.39%
      Dow Jones
      38,711.29
      0.36%
      Brent Oil
      77.775
      0.86%
      Bitcoin
      70,933.35
      0.44%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. AdGroupCoin (Cryptocurrency:AGCUSD)

      6. AdGroupCoin (Cryptocurrency:AGCUSD) Historical

      AGCUSD AdGroupCoin

      0.000709
      0.00000304 (0.43%)
      20:02:01 - Realtime Data

      AGCUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 04 2024 0.000706 0.000018 2.62% 0.000688 0.00071 0.000686 0.00
      Jun 03 2024 0.000688 0.00001 1.48% 0.000677 0.000703 0.000676 0.00
      Jun 02 2024 0.000678 0.00000100 0.15% 0.000677 0.000684 0.000674 0.00
      Jun 01 2024 0.000677 0.00000200 0.30% 0.000675 0.000678 0.000674 0.00
      May 31 2024 0.000675 -0.00000900 -1.32% 0.000684 0.00069 0.000666 0.00
      May 30 2024 0.000683 0.00000700 1.04% 0.000676 0.000695 0.000671 0.00
      May 29 2024 0.000676 -0.00000800 -1.17% 0.000683 0.000688 0.000671 0.00
      May 28 2024 0.000684 -0.00001 -1.44% 0.000694 0.000695 0.000672 0.00
      May 27 2024 0.000693 0.00000800 1.17% 0.000591 0.000706 0.000588 0.00
      May 26 2024 0.000685 -0.00000700 -1.01% 0.000693 0.000695 0.000682 0.00
      May 25 2024 0.000692 0.00000700 1.02% 0.000685 0.000695 0.000685 0.00
      May 24 2024 0.000686 0.00000700 1.03% 0.000679 0.000692 0.000666 0.00
      May 23 2024 0.000679 -0.000012 -1.74% 0.000691 0.0007 0.000665 0.00
      May 22 2024 0.000691 -0.000011 -1.57% 0.000701 0.000706 0.00069 0.00
      May 21 2024 0.000702 -0.000012 -1.68% 0.000714 0.000718 0.000692 0.00
      May 20 2024 0.000714 0.000052 7.85% 0.000591 0.000715 0.000588 0.00
      May 19 2024 0.000662 -0.00000800 -1.19% 0.000669 0.000677 0.00066 0.00
      May 18 2024 0.00067 0.00000059 0.09% 0.00067 0.000674 0.000667 0.00
      May 17 2024 0.00067 0.000017 2.60% 0.000653 0.000675 0.000652 0.00
      May 16 2024 0.000653 -0.000011 -1.66% 0.000663 0.000667 0.000646 0.00
      May 15 2024 0.000663 0.000048 7.80% 0.000615 0.000664 0.000613 0.00
      May 14 2024 0.000616 -0.000013 -2.07% 0.000629 0.000631 0.000611 0.00
      May 13 2024 0.000629 0.000014 2.28% 0.000591 0.000634 0.000588 0.00
      May 12 2024 0.000615 0.00000700 1.15% 0.000609 0.000618 0.000606 0.00
      May 11 2024 0.000608 -0.00000100 -0.16% 0.000608 0.000614 0.000605 0.00
      May 10 2024 0.000609 -0.000021 -3.33% 0.000629 0.000635 0.000602 0.00
      May 09 2024 0.00063 0.000019 3.11% 0.000612 0.000634 0.000607 0.00
      May 08 2024 0.000612 -0.000013 -2.08% 0.000623 0.00063 0.000609 0.00
      May 07 2024 0.000625 -0.00000700 -1.11% 0.000632 0.000644 0.000623 0.00
      May 06 2024 0.000632 -0.00000800 -1.25% 0.000591 0.000653 0.000588 0.00
      May 05 2024 0.00064 0.00000100 0.16% 0.000639 0.000646 0.00063 0.00
      May 04 2024 0.000639 0.00000900 1.43% 0.000629 0.000644 0.000626 0.00
      May 03 2024 0.000629 0.000038 6.42% 0.000591 0.000633 0.000588 0.00
      May 02 2024 0.000592 0.00000700 1.20% 0.000582 0.000596 0.000569 0.00
      May 01 2024 0.000584 -0.000024 -3.94% 0.000606 0.000607 0.000565 0.00
      Apr 30 2024 0.000608 -0.00003 -4.70% 0.000638 0.000647 0.000591 0.00
      Apr 29 2024 0.000638 0.00000800 1.27% 0.000649 0.000656 0.000618 0.00
      Apr 28 2024 0.00063 -0.00000500 -0.79% 0.000634 0.000643 0.000628 0.00
      Apr 27 2024 0.000635 -0.00000300 -0.47% 0.000637 0.000639 0.000625 0.00
      Apr 26 2024 0.000638 -0.00000700 -1.09% 0.000645 0.000648 0.000634 0.00
      Apr 25 2024 0.000645 0.00000300 0.47% 0.000643 0.000653 0.000628 0.00
      Apr 24 2024 0.000642 -0.000022 -3.31% 0.000664 0.000671 0.000636 0.00
      Apr 23 2024 0.000664 -0.00000500 -0.75% 0.000668 0.000672 0.000659 0.00
      Apr 22 2024 0.000669 0.000019 2.92% 0.000649 0.000672 0.000647 0.00
      Apr 21 2024 0.00065 0.00000076 0.12% 0.000648 0.000657 0.000643 0.00
      Apr 20 2024 0.000649 0.00000900 1.41% 0.000638 0.000654 0.000633 0.00
      Apr 19 2024 0.00064 0.00000500 0.79% 0.000634 0.000655 0.000596 0.00
      Apr 18 2024 0.000635 0.000022 3.59% 0.000613 0.000641 0.000608 0.00
      Apr 17 2024 0.000613 -0.000024 -3.77% 0.000638 0.000645 0.000599 0.00
      Apr 16 2024 0.000637 0.00000300 0.47% 0.000634 0.000643 0.000617 0.00
      Apr 15 2024 0.000634 -0.000024 -3.65% 0.000643 0.000668 0.000622 0.00
      Apr 14 2024 0.000658 0.000013 2.02% 0.000643 0.000658 0.000622 0.00
      Apr 13 2024 0.000645 -0.000026 -3.87% 0.000671 0.000679 0.000616 0.00
      Apr 12 2024 0.000671 -0.000029 -4.14% 0.0007 0.000712 0.00066 0.00
      Apr 11 2024 0.000701 -0.00000500 -0.71% 0.000706 0.000713 0.000696 0.00
      Apr 10 2024 0.000706 0.000014 2.02% 0.000691 0.000711 0.000675 0.00
      Apr 09 2024 0.000692 -0.000025 -3.49% 0.000716 0.000717 0.000683 0.00
      Apr 08 2024 0.000717 0.000023 3.31% 0.0063 0.006364 0.000697 0.00
      Apr 07 2024 0.000694 0.00000500 0.73% 0.000689 0.000703 0.000689 0.00
      Apr 06 2024 0.00069 0.00001 1.47% 0.000678 0.000696 0.000675 0.00
      Apr 05 2024 0.00068 -0.00000500 -0.73% 0.000685 0.000687 0.00066 0.00
      Apr 04 2024 0.000685 0.000023 3.48% 0.000661 0.000693 0.000651 0.00
      Apr 03 2024 0.000661 0.00000700 1.07% 0.000655 0.000669 0.000646 0.00
      Apr 02 2024 0.000655 -0.000044 -6.30% 0.000697 0.000697 0.000646 0.00
      Apr 01 2024 0.000699 -0.000014 -1.96% 0.0063 0.006364 0.000682 0.00
      Mar 31 2024 0.000713 -0.005557 -88.63% 0.006276 0.006368 0.000703 2,500.00
      Mar 30 2024 0.00627 -0.000021 -0.33% 0.006287 0.006331 0.006264 0.00
      Mar 29 2024 0.006291 -0.000078 -1.22% 0.006369 0.006384 0.006219 0.00
      Mar 28 2024 0.006368 0.000138 2.21% 0.006255 0.006445 0.006206 0.00
      Mar 27 2024 0.006231 -0.000069 -1.10% 0.0063 0.006453 0.006154 0.00
      Mar 26 2024 0.0063 0.00000600 0.10% 0.00628 0.00644 0.006247 0.00
      Mar 25 2024 0.006294 0.000233 3.85% 0.004084 0.006408 0.004074 0.00
      Mar 24 2024 0.00606 0.000268 4.63% 0.005767 0.006082 0.005746 0.00
      Mar 23 2024 0.005792 0.000083 1.45% 0.005736 0.005929 0.005674 0.00
      Mar 22 2024 0.005709 -0.000183 -3.11% 0.005895 0.005997 0.005608 0.00
      Mar 21 2024 0.005893 -0.000212 -3.47% 0.006114 0.006138 0.005818 0.00
      Mar 20 2024 0.006104 0.000506 9.04% 0.005593 0.00613 0.005477 0.00
      Mar 19 2024 0.005598 -0.000502 -8.23% 0.006094 0.006131 0.005539 0.00
      Mar 18 2024 0.0061 -0.000053 -0.86% 0.004084 0.006195 0.004074 0.00
      Mar 17 2024 0.006153 0.000283 4.82% 0.005908 0.006194 0.005813 0.00
      Mar 16 2024 0.00587 -0.000396 -6.32% 0.00626 0.0063 0.005852 0.00
      Mar 15 2024 0.006267 -0.000165 -2.57% 0.004084 0.006347 0.004074 0.00
      Mar 14 2024 0.006432 -0.000149 -2.26% 0.006575 0.006641 0.006176 0.00
      Mar 13 2024 0.006581 0.000148 2.30% 0.006426 0.006634 0.00642 0.00
      Mar 12 2024 0.006433 -0.000062 -0.95% 0.006509 0.006567 0.006232 0.00
      Mar 11 2024 0.006494 0.00028 4.51% 0.004084 0.006561 0.004074 0.00
      Mar 10 2024 0.006214 0.000047 0.76% 0.006164 0.006299 0.006146 0.00
      Mar 09 2024 0.006166 0.000018 0.29% 0.006148 0.006181 0.006125 0.00
      Mar 08 2024 0.006148 0.00011 1.83% 0.006029 0.006303 0.005983 0.00
      Mar 07 2024 0.006038 0.00009 1.51% 0.005938 0.006126 0.005917 0.00

      Your Recent History

      COIN
      AGCUSD
      AdGroupCoin
      BIT
      S24910
      SG ISSUER
      EU
      FR1CIBFS9286
      Credit Agricole CIB Fina...
      KUCN
      BEPROUSDT
      BetProtocolToken
      Delayed Upgrade Clock