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 18 2024 | 0.934 | -0.0478 | -4.87% | 0.9797 | 1.06 | 0.9283 | 40,862.00 |
| Jul 17 2024 | 0.9818 | 0.0251 | 2.62% | 0.9598 | 1.00 | 0.9585 | 11,100.00 |
| Jul 16 2024 | 0.9567 | 0.0237 | 2.54% | 0.9314 | 0.9687 | 0.8849 | 21,605.00 |
| Jul 15 2024 | 0.933 | 0.0522 | 5.93% | 0.8813 | 0.933 | 0.8796 | 46,009.00 |
| Jul 14 2024 | 0.8808 | 0.0483 | 5.80% | 0.8299 | 0.8898 | 0.8283 | 15,643.00 |
| Jul 13 2024 | 0.8325 | -0.0064 | -0.76% | 0.8403 | 0.8422 | 0.8192 | 28,463.00 |
| Jul 12 2024 | 0.8389 | 0.0271 | 3.34% | 0.8136 | 0.8453 | 0.8017 | 19,818.00 |
| Jul 11 2024 | 0.8118 | -0.0369 | -4.35% | 0.8479 | 0.8662 | 0.8069 | 15,726.00 |
| Jul 10 2024 | 0.8487 | 0.0154 | 1.85% | 0.8345 | 0.8575 | 0.8238 | 16,485.00 |
| Jul 09 2024 | 0.8333 | 0.0031 | 0.37% | 0.8259 | 0.8504 | 0.818 | 15,699.00 |
| Jul 08 2024 | 0.8302 | 0.0363 | 4.57% | 0.795 | 0.8489 | 0.7624 | 17,424.00 |
| Jul 07 2024 | 0.7939 | -0.0509 | -6.03% | 0.8411 | 0.8626 | 0.789 | 20,877.00 |
| Jul 06 2024 | 0.8448 | 0.0547 | 6.92% | 0.7899 | 0.8469 | 0.7826 | 15,363.00 |
| Jul 05 2024 | 0.7901 | -0.0823 | -9.43% | 0.8654 | 0.8654 | 0.7361 | 42,119.00 |
| Jul 04 2024 | 0.8724 | -0.0379 | -4.16% | 0.9093 | 0.9129 | 0.858 | 26,489.00 |
| Jul 03 2024 | 0.9103 | -0.0693 | -7.07% | 0.9793 | 0.9812 | 0.8934 | 17,652.00 |
| Jul 02 2024 | 0.9796 | -0.0145 | -1.46% | 0.9936 | 1.00 | 0.9578 | 5,142.00 |
| Jul 01 2024 | 0.9941 | -0.012 | -1.19% | 1.01 | 1.02 | 0.9852 | 9,001.00 |
| Jun 30 2024 | 1.01 | 0.050 | 4.91% | 0.9577 | 1.01 | 0.9402 | 6,365.00 |
| Jun 29 2024 | 0.959 | -0.0417 | -4.17% | 1.00 | 1.02 | 0.956 | 21,036.00 |
| Jun 28 2024 | 1.00 | -0.040 | -3.40% | 1.04 | 1.05 | 1.00 | 9,621.00 |
| Jun 27 2024 | 1.04 | 0.030 | 3.01% | 1.00 | 1.05 | 0.9838 | 24,537.00 |
| Jun 26 2024 | 1.01 | -0.030 | -2.84% | 1.04 | 1.05 | 1.00 | 13,013.00 |
| Jun 25 2024 | 1.04 | 0.00 | 0.27% | 1.04 | 1.06 | 1.02 | 10,796.00 |
| Jun 24 2024 | 1.03 | 0.010 | 0.84% | 1.03 | 1.06 | 0.9506 | 34,055.00 |
| Jun 23 2024 | 1.02 | -0.040 | -4.18% | 1.06 | 1.09 | 1.01 | 15,526.00 |
| Jun 22 2024 | 1.07 | -0.020 | -2.28% | 1.09 | 1.09 | 1.06 | 6,796.00 |
| Jun 21 2024 | 1.09 | 0.00 | 0.33% | 1.09 | 1.12 | 1.06 | 13,810.00 |
| Jun 20 2024 | 1.09 | -0.020 | -1.78% | 1.11 | 1.16 | 1.09 | 17,643.00 |
| Jun 19 2024 | 1.11 | -0.030 | -2.33% | 1.14 | 1.17 | 1.11 | 10,305.00 |
| Jun 18 2024 | 1.14 | -0.070 | -6.02% | 1.22 | 1.22 | 1.08 | 26,025.00 |
| Jun 17 2024 | 1.21 | -0.090 | -7.10% | 1.30 | 1.31 | 1.16 | 32,044.00 |
| Jun 16 2024 | 1.30 | 0.020 | 1.23% | 1.28 | 1.33 | 1.27 | 17,911.00 |
| Jun 15 2024 | 1.29 | -0.040 | -3.08% | 1.32 | 1.35 | 1.26 | 15,638.00 |
| Jun 14 2024 | 1.33 | -0.180 | -11.67% | 1.49 | 1.49 | 1.31 | 47,574.00 |
| Jun 13 2024 | 1.50 | -0.040 | -2.63% | 1.54 | 1.54 | 1.41 | 23,353.00 |
| Jun 12 2024 | 1.54 | 0.090 | 5.99% | 1.46 | 1.65 | 1.44 | 32,667.00 |
| Jun 11 2024 | 1.45 | -0.060 | -3.99% | 1.51 | 1.57 | 1.42 | 30,560.00 |
| Jun 10 2024 | 1.51 | -0.170 | -10.22% | 1.69 | 1.69 | 1.51 | 30,900.00 |
| Jun 09 2024 | 1.69 | 0.180 | 11.90% | 1.50 | 1.70 | 1.50 | 57,676.00 |
| Jun 08 2024 | 1.51 | -0.080 | -5.26% | 1.59 | 1.62 | 1.48 | 20,936.00 |
| Jun 07 2024 | 1.59 | -0.030 | -1.70% | 1.62 | 1.75 | 1.56 | 44,216.00 |
| Jun 06 2024 | 1.62 | -0.110 | -6.50% | 1.74 | 1.74 | 1.62 | 24,945.00 |
| Jun 05 2024 | 1.73 | 0.150 | 9.80% | 1.57 | 1.75 | 1.53 | 53,306.00 |
| Jun 04 2024 | 1.58 | -0.050 | -3.28% | 1.63 | 1.63 | 1.55 | 25,952.00 |
| Jun 03 2024 | 1.63 | 0.180 | 12.50% | 1.45 | 1.71 | 1.43 | 72,501.00 |
| Jun 02 2024 | 1.45 | 0.00 | -0.23% | 1.45 | 1.50 | 1.41 | 29,192.00 |
| Jun 01 2024 | 1.45 | 0.110 | 7.93% | 1.34 | 1.46 | 1.33 | 15,028.00 |
| May 31 2024 | 1.35 | 0.010 | 0.45% | 1.34 | 1.40 | 1.30 | 14,929.00 |
| May 30 2024 | 1.34 | 0.050 | 3.83% | 1.29 | 1.42 | 1.29 | 41,307.00 |
| May 29 2024 | 1.29 | -0.040 | -2.64% | 1.33 | 1.37 | 1.28 | 26,188.00 |
| May 28 2024 | 1.33 | 0.010 | 0.99% | 1.32 | 1.39 | 1.31 | 32,624.00 |
| May 27 2024 | 1.31 | 0.050 | 3.99% | 1.26 | 1.43 | 1.25 | 46,044.00 |
| May 26 2024 | 1.26 | 0.080 | 6.75% | 1.18 | 1.27 | 1.17 | 16,173.00 |
| May 25 2024 | 1.18 | 0.050 | 4.11% | 1.14 | 1.23 | 1.14 | 16,852.00 |
| May 24 2024 | 1.14 | 0.030 | 3.09% | 1.10 | 1.15 | 1.07 | 19,667.00 |
| May 23 2024 | 1.10 | -0.020 | -2.09% | 1.13 | 1.15 | 1.05 | 24,821.00 |
| May 22 2024 | 1.13 | -0.030 | -2.28% | 1.15 | 1.16 | 1.11 | 13,012.00 |
| May 21 2024 | 1.15 | 0.00 | 0.22% | 1.15 | 1.18 | 1.12 | 22,287.00 |
| May 20 2024 | 1.15 | 0.120 | 11.76% | 1.03 | 1.15 | 1.01 | 10,109.00 |
| May 19 2024 | 1.03 | -0.040 | -3.96% | 1.07 | 1.09 | 1.02 | 20,305.00 |
| May 18 2024 | 1.07 | 0.010 | 0.89% | 1.06 | 1.07 | 1.04 | 9,367.00 |
| May 17 2024 | 1.06 | 0.020 | 2.34% | 1.04 | 1.08 | 1.02 | 15,402.00 |
| May 16 2024 | 1.04 | 0.00 | 0.46% | 1.03 | 1.08 | 0.9967 | 33,449.00 |
| May 15 2024 | 1.03 | 0.080 | 8.85% | 0.9484 | 1.04 | 0.9397 | 23,096.00 |
| May 14 2024 | 0.9482 | -0.0385 | -3.90% | 0.9837 | 0.9956 | 0.9436 | 14,011.00 |
| May 13 2024 | 0.9867 | -0.015 | -1.50% | 0.9998 | 1.02 | 0.9404 | 16,835.00 |
| May 12 2024 | 1.00 | -0.020 | -1.56% | 1.02 | 1.02 | 0.980 | 5,259.00 |
| May 11 2024 | 1.02 | 0.00 | 0.07% | 1.02 | 1.05 | 1.01 | 4,370.00 |
| May 10 2024 | 1.02 | -0.080 | -7.00% | 1.09 | 1.10 | 1.00 | 35,118.00 |
| May 09 2024 | 1.09 | 0.080 | 7.93% | 1.01 | 1.10 | 1.00 | 48,762.00 |
| May 08 2024 | 1.01 | 0.030 | 2.72% | 0.9827 | 1.06 | 0.9644 | 17,064.00 |
| May 07 2024 | 0.9863 | -0.0275 | -2.71% | 1.01 | 1.03 | 0.9834 | 11,486.00 |
| May 06 2024 | 1.01 | -0.050 | -4.74% | 1.07 | 1.10 | 1.01 | 10,325.00 |
| May 05 2024 | 1.06 | -0.010 | -0.72% | 1.07 | 1.08 | 1.03 | 13,418.00 |
| May 04 2024 | 1.07 | -0.030 | -2.89% | 1.10 | 1.11 | 1.07 | 14,408.00 |
| May 03 2024 | 1.10 | 0.030 | 2.76% | 1.07 | 1.11 | 1.04 | 14,634.00 |
| May 02 2024 | 1.07 | 0.010 | 0.66% | 1.07 | 1.09 | 1.03 | 7,541.00 |
| May 01 2024 | 1.07 | 0.010 | 0.68% | 1.06 | 1.07 | 0.9665 | 22,424.00 |
| Apr 30 2024 | 1.06 | -0.060 | -5.09% | 1.11 | 1.13 | 1.01 | 14,716.00 |
| Apr 29 2024 | 1.12 | -0.020 | -1.80% | 1.14 | 1.14 | 1.08 | 18,511.00 |
| Apr 28 2024 | 1.14 | -0.030 | -2.92% | 1.17 | 1.20 | 1.13 | 12,281.00 |
| Apr 27 2024 | 1.17 | 0.020 | 2.01% | 1.15 | 1.18 | 1.11 | 14,451.00 |
| Apr 26 2024 | 1.15 | -0.040 | -3.05% | 1.18 | 1.19 | 1.13 | 12,146.00 |
| Apr 25 2024 | 1.18 | 0.020 | 1.33% | 1.18 | 1.22 | 1.12 | 21,237.00 |
| Apr 24 2024 | 1.17 | -0.080 | -6.17% | 1.25 | 1.29 | 1.17 | 12,234.00 |
| Apr 23 2024 | 1.25 | 0.010 | 1.20% | 1.24 | 1.26 | 1.21 | 7,463.00 |
| Apr 22 2024 | 1.23 | 0.040 | 3.64% | 1.20 | 1.24 | 1.18 | 8,936.00 |
| Apr 21 2024 | 1.19 | -0.030 | -2.14% | 1.21 | 1.22 | 1.16 | 8,479.00 |
| Apr 20 2024 | 1.21 | 0.090 | 8.38% | 1.14 | 1.22 | 1.11 | 23,953.00 |
