Register for real-time alerts, custom portfolio, and market movers
AGLDETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.000273 | -0.000015 | -5.20% | 0.000289 | 0.000307 | 0.000271 | 9,037.00 |
| Jul 17 2024 | 0.000288 | 0.000011 | 3.97% | 0.000278 | 0.000291 | 0.000277 | 10,689.00 |
| Jul 16 2024 | 0.000277 | 0.00001 | 3.74% | 0.000267 | 0.000281 | 0.000264 | 10,544.00 |
| Jul 15 2024 | 0.000268 | -0.00000300 | -1.11% | 0.000272 | 0.000276 | 0.000265 | 11,038.00 |
| Jul 14 2024 | 0.00027 | 0.00000900 | 3.44% | 0.000261 | 0.000276 | 0.000261 | 11,533.00 |
| Jul 13 2024 | 0.000262 | -0.00000600 | -2.24% | 0.000268 | 0.000269 | 0.00026 | 11,919.00 |
| Jul 12 2024 | 0.000268 | 0.00000600 | 2.29% | 0.000262 | 0.00027 | 0.000262 | 11,893.00 |
| Jul 11 2024 | 0.000262 | -0.000011 | -4.03% | 0.000274 | 0.000276 | 0.000261 | 11,025.00 |
| Jul 10 2024 | 0.000273 | 0.00000100 | 0.37% | 0.000273 | 0.000275 | 0.00027 | 7,799.00 |
| Jul 09 2024 | 0.000272 | -0.00000300 | -1.09% | 0.000273 | 0.000275 | 0.00027 | 12,175.00 |
| Jul 08 2024 | 0.000274 | 0.00000400 | 1.48% | 0.00027 | 0.000279 | 0.000267 | 11,700.00 |
| Jul 07 2024 | 0.00027 | -0.00000400 | -1.46% | 0.000274 | 0.000285 | 0.00027 | 11,370.00 |
| Jul 06 2024 | 0.000274 | 0.00001 | 3.78% | 0.000265 | 0.000277 | 0.000262 | 11,471.00 |
| Jul 05 2024 | 0.000264 | -0.000017 | -6.05% | 0.000282 | 0.000282 | 0.000257 | 11,949.00 |
| Jul 04 2024 | 0.000281 | 0.00000600 | 2.18% | 0.000276 | 0.00029 | 0.000267 | 9,732.00 |
| Jul 03 2024 | 0.000276 | -0.000013 | -4.51% | 0.000288 | 0.000288 | 0.000273 | 3,147.00 |
| Jul 02 2024 | 0.000288 | -0.00000070 | -0.24% | 0.000288 | 0.00029 | 0.000288 | 1,215.00 |
| Jul 01 2024 | 0.000289 | -0.00000300 | -1.03% | 0.000293 | 0.000293 | 0.000287 | 4,249.00 |
| Jun 30 2024 | 0.000293 | 0.00001 | 3.54% | 0.000284 | 0.000293 | 0.00028 | 9,486.00 |
| Jun 29 2024 | 0.000283 | -0.000013 | -4.39% | 0.000297 | 0.000301 | 0.000283 | 10,845.00 |
| Jun 28 2024 | 0.000296 | -0.00000500 | -1.66% | 0.000301 | 0.000303 | 0.000295 | 9,065.00 |
| Jun 27 2024 | 0.000301 | 0.00000200 | 0.67% | 0.000298 | 0.000304 | 0.000291 | 9,238.00 |
| Jun 26 2024 | 0.000298 | -0.00000700 | -2.29% | 0.000306 | 0.000309 | 0.000298 | 8,604.00 |
| Jun 25 2024 | 0.000305 | -0.00000400 | -1.30% | 0.000309 | 0.000313 | 0.000304 | 9,116.00 |
| Jun 24 2024 | 0.000309 | 0.00001 | 3.34% | 0.0003 | 0.000315 | 0.000291 | 10,801.00 |
| Jun 23 2024 | 0.000299 | -0.00000600 | -1.96% | 0.000305 | 0.000312 | 0.000294 | 8,068.00 |
| Jun 22 2024 | 0.000305 | -0.00000500 | -1.61% | 0.000311 | 0.000311 | 0.000303 | 8,631.00 |
| Jun 21 2024 | 0.000311 | 0.00000040 | 0.13% | 0.00031 | 0.000319 | 0.000307 | 8,245.00 |
| Jun 20 2024 | 0.00031 | -0.00000200 | -0.64% | 0.000313 | 0.00032 | 0.00031 | 9,092.00 |
| Jun 19 2024 | 0.000312 | -0.000014 | -4.30% | 0.000326 | 0.00033 | 0.000311 | 5,206.00 |
| Jun 18 2024 | 0.000326 | -0.000019 | -5.51% | 0.000344 | 0.000347 | 0.000321 | 7,114.00 |
| Jun 17 2024 | 0.000345 | -0.000014 | -3.90% | 0.000359 | 0.000362 | 0.000338 | 7,132.00 |
| Jun 16 2024 | 0.000359 | -0.00000100 | -0.28% | 0.000361 | 0.000369 | 0.000357 | 4,690.00 |
| Jun 15 2024 | 0.00036 | -0.000021 | -5.51% | 0.000378 | 0.000387 | 0.000356 | 6,703.00 |
| Jun 14 2024 | 0.000381 | -0.000054 | -12.42% | 0.000434 | 0.000434 | 0.00038 | 7,447.00 |
| Jun 13 2024 | 0.000435 | 0.00000300 | 0.69% | 0.000432 | 0.000435 | 0.000406 | 6,544.00 |
| Jun 12 2024 | 0.000432 | 0.000016 | 3.84% | 0.000417 | 0.00045 | 0.000415 | 5,119.00 |
| Jun 11 2024 | 0.000416 | -0.00000300 | -0.72% | 0.00042 | 0.000442 | 0.000402 | 5,484.00 |
| Jun 10 2024 | 0.00042 | -0.000035 | -7.69% | 0.000456 | 0.000457 | 0.000416 | 2,538.00 |
| Jun 09 2024 | 0.000455 | 0.000046 | 11.24% | 0.000409 | 0.000457 | 0.000407 | 5,362.00 |
| Jun 08 2024 | 0.000409 | -0.000023 | -5.33% | 0.000433 | 0.00044 | 0.000402 | 6,083.00 |
| Jun 07 2024 | 0.000432 | 0.00000700 | 1.65% | 0.000425 | 0.000458 | 0.000404 | 6,357.00 |
| Jun 06 2024 | 0.000424 | -0.000023 | -5.14% | 0.000449 | 0.00045 | 0.000422 | 5,405.00 |
| Jun 05 2024 | 0.000448 | 0.000034 | 8.23% | 0.000413 | 0.000453 | 0.000404 | 4,715.00 |
| Jun 04 2024 | 0.000413 | -0.00002 | -4.61% | 0.000431 | 0.000434 | 0.000406 | 3,527.00 |
| Jun 03 2024 | 0.000433 | 0.00005 | 13.04% | 0.000383 | 0.000451 | 0.000377 | 5,450.00 |
| Jun 02 2024 | 0.000383 | 0.00000500 | 1.32% | 0.000379 | 0.000394 | 0.000369 | 5,361.00 |
| Jun 01 2024 | 0.000379 | 0.000021 | 5.88% | 0.000357 | 0.000381 | 0.000357 | 4,849.00 |
| May 31 2024 | 0.000357 | -0.00000800 | -2.19% | 0.000365 | 0.000374 | 0.000345 | 4,683.00 |
| May 30 2024 | 0.000365 | 0.000024 | 7.04% | 0.000341 | 0.000375 | 0.000341 | 5,830.00 |
| May 29 2024 | 0.000341 | -0.00000300 | -0.87% | 0.000345 | 0.00036 | 0.00034 | 6,116.00 |
| May 28 2024 | 0.000344 | 0.00000700 | 2.08% | 0.000338 | 0.000358 | 0.000338 | 6,750.00 |
| May 27 2024 | 0.000337 | 0.00000700 | 2.12% | 0.00033 | 0.000365 | 0.000328 | 11,053.00 |
| May 26 2024 | 0.000331 | 0.000017 | 5.42% | 0.000314 | 0.000333 | 0.00031 | 7,598.00 |
| May 25 2024 | 0.000313 | 0.00000900 | 2.95% | 0.000306 | 0.000326 | 0.000306 | 6,766.00 |
| May 24 2024 | 0.000305 | 0.000012 | 4.09% | 0.000292 | 0.000307 | 0.000291 | 7,883.00 |
| May 23 2024 | 0.000293 | -0.00000700 | -2.33% | 0.000302 | 0.000303 | 0.000284 | 8,458.00 |
| May 22 2024 | 0.000301 | -0.00000300 | -0.99% | 0.000304 | 0.000306 | 0.000298 | 8,690.00 |
| May 21 2024 | 0.000303 | -0.00001 | -3.19% | 0.000312 | 0.000319 | 0.000302 | 8,371.00 |
| May 20 2024 | 0.000313 | -0.000024 | -7.12% | 0.000337 | 0.000349 | 0.000312 | 6,665.00 |
| May 19 2024 | 0.000337 | -0.00000600 | -1.75% | 0.000343 | 0.000346 | 0.000337 | 5,778.00 |
| May 18 2024 | 0.000344 | 0.00000080 | 0.23% | 0.000343 | 0.000344 | 0.000337 | 9,429.00 |
| May 17 2024 | 0.000343 | -0.00001 | -2.84% | 0.000352 | 0.000353 | 0.000343 | 9,360.00 |
| May 16 2024 | 0.000353 | 0.000011 | 3.22% | 0.000341 | 0.000356 | 0.000338 | 9,103.00 |
| May 15 2024 | 0.000341 | 0.00000500 | 1.49% | 0.000337 | 0.000344 | 0.000337 | 4,302.00 |
| May 14 2024 | 0.000337 | -0.00000040 | -0.12% | 0.000337 | 0.000341 | 0.000337 | 4,027.00 |
| May 13 2024 | 0.000337 | -0.00000400 | -1.17% | 0.000341 | 0.000343 | 0.000337 | 4,552.00 |
| May 12 2024 | 0.000341 | -0.00000700 | -2.01% | 0.000349 | 0.00035 | 0.000337 | 10,359.00 |
| May 11 2024 | 0.000348 | -0.00000200 | -0.57% | 0.00035 | 0.000358 | 0.000348 | 9,206.00 |
| May 10 2024 | 0.00035 | -0.00000900 | -2.51% | 0.000358 | 0.000361 | 0.000346 | 9,159.00 |
| May 09 2024 | 0.000359 | 0.000018 | 5.28% | 0.000341 | 0.000365 | 0.000338 | 9,403.00 |
| May 08 2024 | 0.000341 | 0.000014 | 4.28% | 0.000327 | 0.000351 | 0.000321 | 9,946.00 |
| May 07 2024 | 0.000327 | -0.00000300 | -0.91% | 0.00033 | 0.000333 | 0.000325 | 10,083.00 |
| May 06 2024 | 0.00033 | -0.00001 | -2.94% | 0.00034 | 0.000343 | 0.00033 | 8,722.00 |
| May 05 2024 | 0.00034 | -0.00001 | -2.86% | 0.00035 | 0.00035 | 0.00033 | 5,545.00 |
| May 04 2024 | 0.00035 | -0.00000600 | -1.69% | 0.000356 | 0.000357 | 0.00035 | 2,377.00 |
| May 03 2024 | 0.000356 | -0.00000200 | -0.56% | 0.000358 | 0.00036 | 0.000351 | 9,562.00 |
| May 02 2024 | 0.000358 | -0.00000100 | -0.28% | 0.00036 | 0.000363 | 0.000353 | 9,701.00 |
| May 01 2024 | 0.000359 | 0.00000600 | 1.70% | 0.000352 | 0.000359 | 0.00034 | 9,930.00 |
| Apr 30 2024 | 0.000352 | 0.00000500 | 1.44% | 0.000347 | 0.000358 | 0.00034 | 9,393.00 |
| Apr 29 2024 | 0.000347 | -0.00000200 | -0.57% | 0.000348 | 0.000352 | 0.000342 | 9,726.00 |
| Apr 28 2024 | 0.000349 | -0.000011 | -3.06% | 0.00036 | 0.000364 | 0.000348 | 8,927.00 |
| Apr 27 2024 | 0.00036 | -0.00000800 | -2.18% | 0.000367 | 0.000372 | 0.000357 | 8,832.00 |
| Apr 26 2024 | 0.000368 | -0.00000700 | -1.87% | 0.000375 | 0.000376 | 0.000362 | 8,581.00 |
| Apr 25 2024 | 0.000375 | 0.00000010 | 0.03% | 0.000375 | 0.000385 | 0.00036 | 8,922.00 |
| Apr 24 2024 | 0.000374 | -0.000013 | -3.35% | 0.00039 | 0.000395 | 0.000368 | 8,553.00 |
| Apr 23 2024 | 0.000388 | 0.00000300 | 0.78% | 0.000385 | 0.000392 | 0.000381 | 7,649.00 |
| Apr 22 2024 | 0.000385 | 0.00000800 | 2.12% | 0.000377 | 0.000386 | 0.000375 | 8,160.00 |
| Apr 21 2024 | 0.000377 | -0.00000800 | -2.08% | 0.000385 | 0.000387 | 0.000371 | 8,327.00 |
| Apr 20 2024 | 0.000385 | 0.000017 | 4.62% | 0.000369 | 0.000385 | 0.000366 | 6,037.00 |
