ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,303.27
      0.12%
      US Tech 100
      18,066.00
      -0.07%
      Dow Jones
      40,003.59
      0.34%
      Brent Oil
      83.76
      0.67%
      Bitcoin
      66,804.61
      2.40%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Agoras Token (Cryptocurrency:AGRSGBP)

      6. Agoras Token (Cryptocurrency:AGRSGBP) Historical

      AGRSGBP Agoras Token

      0.892693
      0.018887 (2.16%)
      01:50:37 - Realtime Data

      AGRSGBP Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 16 2024 0.874945 -0.011495 -1.30% 0.886922 0.89149 0.866642 0.00
      May 15 2024 0.88644 0.056608 6.82% 0.830735 0.889282 0.827132 0.00
      May 14 2024 0.829832 -0.02026 -2.38% 0.850409 0.852612 0.823581 0.00
      May 13 2024 0.850092 0.016542 1.98% 0.926186 0.961751 0.834727 1,158.00
      May 12 2024 0.833551 0.008606 1.04% 0.825677 0.838053 0.822703 0.00
      May 11 2024 0.824944 -0.001935 -0.23% 0.824542 0.832773 0.820606 0.00
      May 10 2024 0.82688 -0.028082 -3.28% 0.853215 0.858655 0.817115 0.00
      May 09 2024 0.854961 0.024384 2.94% 0.832456 0.858414 0.826368 0.00
      May 08 2024 0.830578 -0.018515 -2.18% 0.847223 0.855758 0.827306 0.00
      May 07 2024 0.849093 -0.004955 -0.58% 0.855108 0.871898 0.846397 0.00
      May 06 2024 0.854047 -0.013143 -1.52% 0.926186 0.961751 0.849747 1,158.00
      May 05 2024 0.86719 0.003101 0.36% 0.866129 0.873818 0.852645 0.00
      May 04 2024 0.864089 0.011503 1.35% 0.851172 0.871044 0.847894 0.00
      May 03 2024 0.852586 0.051468 6.42% 0.800655 0.857867 0.796702 0.00
      May 02 2024 0.801118 0.00973 1.23% 0.79101 0.808513 0.773093 0.00
      May 01 2024 0.791388 -0.032577 -3.95% 0.8243 0.826022 0.769524 0.00
      Apr 30 2024 0.823965 -0.038993 -4.52% 0.863201 0.87479 0.805645 0.00
      Apr 29 2024 0.862958 0.008078 0.94% 0.926186 0.961751 0.839537 1,158.00
      Apr 28 2024 0.854879 -0.000746 -0.09% 0.854073 0.86729 0.851729 0.00
      Apr 27 2024 0.855626 -0.011223 -1.29% 0.866807 0.868475 0.849917 0.00
      Apr 26 2024 0.866849 -0.008381 -0.96% 0.875421 0.879521 0.861572 0.00
      Apr 25 2024 0.87523 -0.000636 -0.07% 0.876298 0.885337 0.855646 0.00
      Apr 24 2024 0.875866 -0.029562 -3.26% 0.908344 0.914136 0.867568 0.00
      Apr 23 2024 0.905428 -0.014414 -1.57% 0.918371 0.923295 0.901081 0.00
      Apr 22 2024 0.919842 0.028209 3.16% 0.926186 0.961751 0.905319 1,158.00
      Apr 21 2024 0.891633 -0.000192 -0.02% 0.891844 0.902933 0.883913 0.00
      Apr 20 2024 0.891825 0.012109 1.38% 0.877468 0.899119 0.869141 0.00
      Apr 19 2024 0.879716 0.012197 1.41% 0.865047 0.893216 0.82101 0.00
      Apr 18 2024 0.867519 0.030758 3.68% 0.838065 0.874079 0.828251 0.00
      Apr 17 2024 0.836761 -0.033873 -3.89% 0.87088 0.880707 0.816819 0.00
      Apr 16 2024 0.870634 0.005533 0.64% 0.86486 0.877782 0.844216 0.00
      Apr 15 2024 0.865101 -0.033183 -3.69% 0.926186 0.961751 0.854399 1,158.00
      Apr 14 2024 0.898284 0.002777 0.31% 0.89018 0.90173 0.860458 0.00
      Apr 13 2024 0.895507 -0.024542 -2.67% 0.920028 0.931089 0.851868 0.00
      Apr 12 2024 0.920049 -0.027703 -2.92% 0.949686 0.965665 0.902343 0.00
      Apr 11 2024 0.947751 -0.006971 -0.73% 0.954092 0.963615 0.942782 0.00
      Apr 10 2024 0.954723 0.028566 3.08% 0.926186 0.961751 0.911785 0.00
      Apr 09 2024 0.926157 -0.033101 -3.45% 0.958293 0.958951 0.915849 0.00
      Apr 08 2024 0.959258 0.030317 3.26% 0.192641 0.977011 0.192569 1,158.00
      Apr 07 2024 0.928941 0.006753 0.73% 0.921098 0.938061 0.920907 0.00
      Apr 06 2024 0.922187 0.011786 1.29% 0.907837 0.931732 0.904747 0.00
      Apr 05 2024 0.910401 -0.008474 -0.92% 0.918922 0.922498 0.891479 0.00
      Apr 04 2024 0.918875 0.031174 3.51% 0.886853 0.927383 0.874049 0.00
      Apr 03 2024 0.887701 0.003211 0.36% 0.884372 0.900175 0.873645 0.00
      Apr 02 2024 0.88449 -0.059876 -6.34% 0.94207 0.942204 0.873792 0.00
      Apr 01 2024 0.944365 -0.006488 -0.68% 0.192641 0.945107 0.192569 1,158.00
      Mar 31 2024 0.950853 0.016364 1.75% 0.935332 0.951044 0.935332 0.00
      Mar 30 2024 0.934489 -0.004983 -0.53% 0.939319 0.944176 0.933018 0.00
      Mar 29 2024 0.939472 -0.012693 -1.33% 0.950941 0.952244 0.929707 0.00
      Mar 28 2024 0.952166 0.020952 2.25% 0.935163 0.960525 0.926352 0.00
      Mar 27 2024 0.931214 -0.004583 -0.49% 0.9339 0.955863 0.91818 0.00
      Mar 26 2024 0.935796 0.003402 0.36% 0.932399 0.950879 0.928625 0.00
      Mar 25 2024 0.932394 0.025754 2.84% 0.192641 0.949787 0.192569 1,158.00
      Mar 24 2024 0.90664 0.0394 4.54% 0.866784 0.909855 0.861876 0.00
      Mar 23 2024 0.86724 0.011053 1.29% 0.858996 0.888707 0.849844 0.00
      Mar 22 2024 0.856187 -0.021076 -2.40% 0.878894 0.894522 0.841405 0.00
      Mar 21 2024 0.877263 -0.023956 -2.66% 0.900359 0.905434 0.873188 0.00
      Mar 20 2024 0.901219 0.074384 9.00% 0.82879 0.903272 0.811783 0.00
      Mar 19 2024 0.826835 -0.075675 -8.38% 0.902191 0.906445 0.82524 0.00
      Mar 18 2024 0.90251 -0.005702 -0.63% 0.192641 0.953715 0.192569 1,158.00
      Mar 17 2024 0.908211 0.038609 4.44% 0.877969 0.916068 0.863857 0.00
      Mar 16 2024 0.869602 -0.059447 -6.40% 0.925213 0.93242 0.865353 0.00
      Mar 15 2024 0.929049 -0.025191 -2.64% 0.192641 0.938147 0.192569 1,158.00
      Mar 14 2024 0.95424 -0.012971 -1.34% 0.967507 0.97635 0.918142 0.00
      Mar 13 2024 0.967211 0.0237 2.51% 0.94349 0.972063 0.941462 0.00
      Mar 12 2024 0.943511 0.000238 0.03% 0.945915 0.969074 0.918218 0.00
      Mar 11 2024 0.943272 0.038493 4.25% 0.192641 0.963798 0.192569 1,158.00
      Mar 10 2024 0.904779 0.000868 0.10% 0.90391 0.919686 0.900044 0.00
      Mar 09 2024 0.903912 0.001571 0.17% 0.901139 0.906902 0.898506 0.00
      Mar 08 2024 0.90234 0.013846 1.56% 0.887331 0.91692 0.87708 0.00
      Mar 07 2024 0.888494 0.008729 0.99% 0.881899 0.902623 0.875501 0.00
      Mar 06 2024 0.879766 0.019502 2.27% 0.851719 0.901214 0.840741 0.00
      Mar 05 2024 0.860264 -0.046034 -5.08% 0.913987 0.918515 0.749677 0.00
      Mar 04 2024 0.906298 0.062084 7.35% 0.192641 0.915188 0.192569 1,158.00
      Mar 03 2024 0.844214 0.012428 1.49% 0.830492 0.846985 0.825422 0.00
      Mar 02 2024 0.831786 -0.006461 -0.77% 0.837372 0.837372 0.825986 0.00
      Mar 01 2024 0.838247 0.01209 1.46% 0.822643 0.846952 0.81722 0.00
      Feb 29 2024 0.826157 0.004372 0.53% 0.818147 0.846045 0.790079 0.00
      Feb 28 2024 0.821785 0.061823 8.13% 0.76127 0.855792 0.757631 0.00
      Feb 27 2024 0.759963 0.033779 4.65% 0.727649 0.766256 0.714422 0.00
      Feb 26 2024 0.726183 0.032636 4.71% 0.192641 0.732321 0.192569 1,158.00
      Feb 25 2024 0.693547 0.001539 0.22% 0.691417 0.696267 0.68769 0.00
      Feb 24 2024 0.692008 0.010372 1.52% 0.679548 0.69291 0.678118 0.00
      Feb 23 2024 0.681636 -0.006105 -0.89% 0.689528 0.690809 0.67724 0.00
      Feb 22 2024 0.687742 -0.009545 -1.37% 0.696113 0.698204 0.684973 0.00
      Feb 21 2024 0.697287 -0.004952 -0.71% 0.703565 0.704219 0.68206 0.00
      Feb 20 2024 0.702239 0.004027 0.58% 0.698652 0.709372 0.68587 0.00
      Feb 19 2024 0.698213 -0.003594 -0.51% 0.192641 0.705937 0.192569 1,158.00
      Feb 18 2024 0.701806 0.004282 0.61% 0.696439 0.705173 0.691581 0.00
      Feb 17 2024 0.697524 -0.004144 -0.59% 0.700985 0.701732 0.682803 0.00

      Your Recent History

      COIN
      AGRSGBP
      Agoras Token
      LSE
      0RFY
      Endomines Ab (publ)
      Delayed Upgrade Clock