Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.AGLDUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.961 | -0.061 | -5.97% | 1.03 | 1.03 | 0.955 | 167,556.00 |
| Jul 21 2024 | 1.02 | 0.020 | 2.00% | 1.01 | 1.04 | 0.946 | 263,685.00 |
| Jul 20 2024 | 1.00 | 0.00 | 0.20% | 1.01 | 1.03 | 0.982 | 233,902.00 |
| Jul 19 2024 | 1.00 | 0.066 | 7.07% | 0.936 | 1.01 | 0.905 | 723,232.00 |
| Jul 18 2024 | 0.934 | -0.045 | -4.60% | 0.989 | 1.06 | 0.927 | 868,948.00 |
| Jul 17 2024 | 0.979 | 0.025 | 2.62% | 0.952 | 1.00 | 0.949 | 253,097.00 |
| Jul 16 2024 | 0.954 | 0.018 | 1.92% | 0.926 | 0.970 | 0.883 | 268,235.00 |
| Jul 15 2024 | 0.936 | 0.054 | 6.12% | 0.888 | 0.938 | 0.878 | 534,893.00 |
| Jul 14 2024 | 0.882 | 0.050 | 6.01% | 0.830 | 0.892 | 0.819 | 181,350.00 |
| Jul 13 2024 | 0.832 | -0.008 | -0.95% | 0.830 | 0.845 | 0.819 | 152,013.00 |
| Jul 12 2024 | 0.840 | 0.028 | 3.45% | 0.813 | 0.845 | 0.803 | 102,639.00 |
| Jul 11 2024 | 0.812 | -0.035 | -4.13% | 0.839 | 0.868 | 0.807 | 255,954.00 |
| Jul 10 2024 | 0.847 | 0.012 | 1.44% | 0.833 | 0.859 | 0.824 | 147,023.00 |
| Jul 09 2024 | 0.835 | 0.006 | 0.72% | 0.833 | 0.853 | 0.819 | 169,550.00 |
| Jul 08 2024 | 0.829 | 0.039 | 4.94% | 0.799 | 0.851 | 0.761 | 266,861.00 |
| Jul 07 2024 | 0.790 | -0.053 | -6.29% | 0.844 | 0.863 | 0.789 | 279,576.00 |
| Jul 06 2024 | 0.843 | 0.053 | 6.71% | 0.794 | 0.848 | 0.783 | 300,350.00 |
| Jul 05 2024 | 0.790 | -0.076 | -8.78% | 0.866 | 0.871 | 0.736 | 546,877.00 |
| Jul 04 2024 | 0.866 | -0.043 | -4.73% | 0.904 | 0.915 | 0.857 | 363,649.00 |
| Jul 03 2024 | 0.909 | -0.068 | -6.96% | 0.975 | 0.983 | 0.892 | 201,523.00 |
| Jul 02 2024 | 0.977 | -0.016 | -1.61% | 1.00 | 1.01 | 0.957 | 123,076.00 |
| Jul 01 2024 | 0.993 | -0.013 | -1.29% | 1.01 | 1.02 | 0.985 | 147,568.00 |
| Jun 30 2024 | 1.01 | 0.050 | 4.79% | 0.965 | 1.01 | 0.939 | 198,459.00 |
| Jun 29 2024 | 0.960 | -0.043 | -4.29% | 1.00 | 1.02 | 0.955 | 171,911.00 |
| Jun 28 2024 | 1.00 | -0.030 | -3.28% | 1.04 | 1.05 | 1.00 | 199,438.00 |
| Jun 27 2024 | 1.04 | 0.030 | 3.39% | 1.02 | 1.05 | 0.984 | 371,790.00 |
| Jun 26 2024 | 1.00 | -0.030 | -3.09% | 1.04 | 1.06 | 1.00 | 182,285.00 |
| Jun 25 2024 | 1.04 | 0.00 | -0.10% | 1.03 | 1.06 | 1.02 | 202,328.00 |
| Jun 24 2024 | 1.04 | 0.010 | 1.07% | 1.03 | 1.06 | 0.948 | 447,904.00 |
| Jun 23 2024 | 1.03 | -0.040 | -3.94% | 1.07 | 1.10 | 1.01 | 162,968.00 |
| Jun 22 2024 | 1.07 | -0.030 | -2.38% | 1.09 | 1.10 | 1.06 | 165,630.00 |
| Jun 21 2024 | 1.09 | 0.00 | 0.18% | 1.10 | 1.12 | 1.06 | 194,311.00 |
| Jun 20 2024 | 1.09 | -0.020 | -1.98% | 1.12 | 1.16 | 1.09 | 301,343.00 |
| Jun 19 2024 | 1.11 | -0.020 | -2.11% | 1.13 | 1.17 | 1.11 | 272,284.00 |
| Jun 18 2024 | 1.14 | -0.080 | -6.19% | 1.22 | 1.23 | 1.08 | 361,495.00 |
| Jun 17 2024 | 1.21 | -0.090 | -7.06% | 1.31 | 1.32 | 1.16 | 438,984.00 |
| Jun 16 2024 | 1.30 | 0.020 | 1.40% | 1.29 | 1.34 | 1.27 | 213,969.00 |
| Jun 15 2024 | 1.29 | -0.040 | -3.16% | 1.33 | 1.35 | 1.26 | 343,877.00 |
| Jun 14 2024 | 1.33 | -0.170 | -11.58% | 1.50 | 1.51 | 1.31 | 586,303.00 |
| Jun 13 2024 | 1.50 | -0.040 | -2.85% | 1.53 | 1.55 | 1.41 | 336,761.00 |
| Jun 12 2024 | 1.55 | 0.090 | 6.25% | 1.46 | 1.65 | 1.44 | 425,035.00 |
| Jun 11 2024 | 1.46 | -0.060 | -4.09% | 1.52 | 1.58 | 1.42 | 526,799.00 |
| Jun 10 2024 | 1.52 | -0.170 | -10.13% | 1.70 | 1.70 | 1.51 | 555,947.00 |
| Jun 09 2024 | 1.69 | 0.180 | 12.08% | 1.49 | 1.70 | 1.49 | 749,639.00 |
| Jun 08 2024 | 1.51 | -0.090 | -5.58% | 1.60 | 1.63 | 1.48 | 435,112.00 |
| Jun 07 2024 | 1.60 | -0.030 | -1.91% | 1.63 | 1.75 | 1.47 | 657,654.00 |
| Jun 06 2024 | 1.63 | -0.110 | -6.23% | 1.74 | 1.75 | 1.62 | 331,229.00 |
| Jun 05 2024 | 1.73 | 0.160 | 9.82% | 1.57 | 1.75 | 1.53 | 738,118.00 |
| Jun 04 2024 | 1.58 | -0.060 | -3.37% | 1.64 | 1.64 | 1.55 | 471,509.00 |
| Jun 03 2024 | 1.63 | 0.180 | 12.61% | 1.45 | 1.71 | 1.43 | 1,408,272.00 |
| Jun 02 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.51 | 1.41 | 421,324.00 |
| Jun 01 2024 | 1.45 | 0.110 | 7.96% | 1.34 | 1.46 | 1.33 | 355,433.00 |
| May 31 2024 | 1.34 | 0.010 | 0.45% | 1.34 | 1.41 | 1.31 | 327,666.00 |
| May 30 2024 | 1.34 | 0.050 | 3.56% | 1.30 | 1.42 | 1.28 | 738,244.00 |
| May 29 2024 | 1.29 | -0.030 | -2.49% | 1.33 | 1.38 | 1.28 | 305,052.00 |
| May 28 2024 | 1.33 | 0.010 | 0.61% | 1.31 | 1.39 | 1.31 | 668,746.00 |
| May 27 2024 | 1.32 | 0.050 | 3.95% | 1.26 | 1.43 | 1.25 | 1,124,744.00 |
| May 26 2024 | 1.27 | 0.080 | 7.10% | 1.18 | 1.27 | 1.17 | 253,896.00 |
| May 25 2024 | 1.18 | 0.040 | 3.77% | 1.14 | 1.23 | 1.13 | 268,894.00 |
| May 24 2024 | 1.14 | 0.040 | 3.45% | 1.11 | 1.15 | 1.07 | 118,383.00 |
| May 23 2024 | 1.10 | -0.030 | -2.39% | 1.12 | 1.15 | 1.05 | 191,435.00 |
| May 22 2024 | 1.13 | -0.020 | -2.00% | 1.14 | 1.16 | 1.11 | 126,698.00 |
| May 21 2024 | 1.15 | 0.00 | 0.35% | 1.14 | 1.18 | 1.12 | 257,620.00 |
| May 20 2024 | 1.15 | 0.120 | 12.00% | 1.03 | 1.16 | 1.01 | 287,361.00 |
| May 19 2024 | 1.03 | -0.050 | -4.30% | 1.07 | 1.09 | 1.02 | 120,718.00 |
| May 18 2024 | 1.07 | 0.010 | 1.32% | 1.06 | 1.08 | 1.04 | 160,421.00 |
| May 17 2024 | 1.06 | 0.020 | 1.93% | 1.03 | 1.08 | 1.02 | 118,211.00 |
| May 16 2024 | 1.04 | 0.00 | 0.10% | 1.03 | 1.08 | 0.996 | 283,613.00 |
| May 15 2024 | 1.04 | 0.090 | 9.28% | 0.952 | 1.04 | 0.940 | 214,155.00 |
| May 14 2024 | 0.948 | -0.036 | -3.66% | 0.989 | 0.996 | 0.943 | 194,316.00 |
| May 13 2024 | 0.984 | -0.017 | -1.70% | 0.992 | 1.02 | 0.939 | 209,038.00 |
| May 12 2024 | 1.00 | -0.010 | -1.18% | 1.03 | 1.03 | 0.979 | 134,015.00 |
| May 11 2024 | 1.01 | -0.010 | -0.98% | 1.01 | 1.05 | 1.01 | 129,350.00 |
| May 10 2024 | 1.02 | -0.070 | -6.15% | 1.09 | 1.10 | 1.00 | 415,333.00 |
| May 09 2024 | 1.09 | 0.080 | 7.39% | 1.02 | 1.10 | 1.00 | 511,744.00 |
| May 08 2024 | 1.02 | 0.030 | 3.05% | 0.993 | 1.06 | 0.960 | 301,047.00 |
| May 07 2024 | 0.985 | -0.027 | -2.67% | 1.02 | 1.03 | 0.981 | 310,147.00 |
| May 06 2024 | 1.01 | -0.050 | -4.71% | 1.07 | 1.10 | 1.01 | 389,049.00 |
| May 05 2024 | 1.06 | -0.010 | -0.93% | 1.07 | 1.09 | 1.03 | 229,371.00 |
| May 04 2024 | 1.07 | -0.030 | -2.81% | 1.11 | 1.11 | 1.07 | 300,022.00 |
| May 03 2024 | 1.10 | 0.030 | 3.18% | 1.08 | 1.12 | 1.04 | 270,274.00 |
| May 02 2024 | 1.07 | 0.00 | -0.09% | 1.06 | 1.09 | 1.03 | 219,233.00 |
| May 01 2024 | 1.07 | 0.010 | 0.85% | 1.09 | 1.09 | 0.966 | 392,738.00 |
| Apr 30 2024 | 1.06 | -0.060 | -5.10% | 1.12 | 1.13 | 1.01 | 314,573.00 |
| Apr 29 2024 | 1.12 | -0.020 | -1.76% | 1.14 | 1.15 | 1.08 | 353,948.00 |
| Apr 28 2024 | 1.14 | -0.030 | -2.82% | 1.16 | 1.21 | 1.13 | 167,072.00 |
| Apr 27 2024 | 1.17 | 0.020 | 1.65% | 1.17 | 1.19 | 1.10 | 178,215.00 |
| Apr 26 2024 | 1.15 | -0.030 | -2.46% | 1.21 | 1.21 | 1.13 | 196,712.00 |
| Apr 25 2024 | 1.18 | 0.00 | 0.17% | 1.18 | 1.22 | 1.12 | 247,268.00 |
| Apr 24 2024 | 1.18 | -0.070 | -5.38% | 1.25 | 1.29 | 1.16 | 373,813.00 |
