Register for real-time alerts, custom portfolio, and market movers
AGLDUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 1.01 | -0.030 | -2.42% | 1.05 | 1.07 | 1.01 | 2,084.00 |
| May 15 2024 | 1.04 | 0.080 | 7.79% | 1.00 | 1.04 | 1.00 | 509.00 |
| May 14 2024 | 0.9623 | -0.0256 | -2.59% | 0.9712 | 0.9863 | 0.9605 | 147.00 |
| May 13 2024 | 0.9879 | -0.0122 | -1.22% | 0.9798 | 1.00 | 0.9513 | 746.00 |
| May 12 2024 | 1.00 | -0.020 | -1.53% | 1.01 | 1.01 | 1.00 | 1,533.00 |
| May 11 2024 | 1.02 | 0.010 | 0.97% | 1.01 | 1.03 | 1.01 | 282.00 |
| May 10 2024 | 1.01 | -0.090 | -7.99% | 1.08 | 1.10 | 1.01 | 970.00 |
| May 09 2024 | 1.09 | 0.080 | 8.07% | 1.02 | 1.10 | 1.02 | 3,190.00 |
| May 08 2024 | 1.01 | 0.010 | 0.72% | 0.9798 | 1.04 | 0.970 | 2,438.00 |
| May 07 2024 | 1.00 | -0.010 | -0.99% | 1.01 | 1.02 | 0.9992 | 716.00 |
| May 06 2024 | 1.01 | -0.050 | -4.78% | 1.06 | 1.09 | 1.01 | 2,461.00 |
| May 05 2024 | 1.07 | -0.010 | -0.56% | 1.05 | 1.07 | 1.04 | 622.00 |
| May 04 2024 | 1.07 | -0.040 | -3.90% | 1.09 | 1.10 | 1.07 | 406.00 |
| May 03 2024 | 1.11 | 0.040 | 3.54% | 1.09 | 1.11 | 1.07 | 1,478.00 |
| May 02 2024 | 1.08 | 0.010 | 0.81% | 1.03 | 1.08 | 1.03 | 3,454.00 |
| May 01 2024 | 1.07 | 0.00 | -0.36% | 1.06 | 1.07 | 0.9684 | 641.00 |
| Apr 30 2024 | 1.07 | -0.010 | -0.92% | 1.11 | 1.11 | 1.01 | 552.00 |
| Apr 29 2024 | 1.08 | -0.060 | -4.87% | 1.12 | 1.12 | 1.08 | 709.00 |
| Apr 28 2024 | 1.14 | -0.030 | -2.56% | 1.20 | 1.20 | 1.14 | 702.00 |
| Apr 27 2024 | 1.17 | 0.00 | -0.05% | 1.13 | 1.17 | 1.12 | 442.00 |
| Apr 26 2024 | 1.17 | -0.010 | -0.62% | 1.16 | 1.17 | 1.15 | 215.00 |
| Apr 25 2024 | 1.18 | 0.010 | 0.47% | 1.15 | 1.18 | 1.12 | 212.00 |
| Apr 24 2024 | 1.17 | -0.080 | -6.65% | 1.26 | 1.29 | 1.17 | 1,219.00 |
| Apr 23 2024 | 1.25 | 0.020 | 1.82% | 1.24 | 1.25 | 1.21 | 60.00 |
| Apr 22 2024 | 1.23 | 0.020 | 1.85% | 1.21 | 1.24 | 1.21 | 323.00 |
| Apr 21 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.21 | 1.21 | 0.00 |
| Apr 20 2024 | 1.21 | 0.090 | 8.29% | 1.14 | 1.21 | 1.14 | 360.00 |
| Apr 19 2024 | 1.12 | 0.030 | 3.17% | 1.09 | 1.15 | 1.04 | 384.00 |
| Apr 18 2024 | 1.08 | 0.010 | 1.40% | 1.06 | 1.11 | 1.05 | 944.00 |
| Apr 17 2024 | 1.07 | -0.030 | -2.75% | 1.08 | 1.09 | 1.03 | 1,663.00 |
| Apr 16 2024 | 1.10 | 0.010 | 0.74% | 1.06 | 1.11 | 1.06 | 679.00 |
| Apr 15 2024 | 1.09 | -0.040 | -3.76% | 1.13 | 1.18 | 1.06 | 1,871.00 |
| Apr 14 2024 | 1.13 | 0.060 | 5.84% | 1.02 | 1.13 | 1.02 | 2,303.00 |
| Apr 13 2024 | 1.07 | -0.080 | -6.61% | 1.13 | 1.21 | 0.8922 | 7,130.00 |
| Apr 12 2024 | 1.14 | -0.210 | -15.63% | 1.39 | 1.39 | 1.03 | 5,985.00 |
| Apr 11 2024 | 1.36 | -0.090 | -6.29% | 1.44 | 1.44 | 1.36 | 1,708.00 |
| Apr 10 2024 | 1.45 | -0.100 | -6.65% | 1.54 | 1.56 | 1.42 | 886.00 |
| Apr 09 2024 | 1.55 | -0.020 | -1.41% | 1.57 | 1.66 | 1.53 | 3,565.00 |
| Apr 08 2024 | 1.57 | 0.130 | 8.76% | 1.48 | 1.58 | 1.44 | 805.00 |
| Apr 07 2024 | 1.45 | 0.020 | 1.59% | 1.45 | 1.45 | 1.45 | 1.00 |
| Apr 06 2024 | 1.42 | 0.080 | 6.05% | 1.40 | 1.45 | 1.39 | 993.00 |
| Apr 05 2024 | 1.34 | -0.160 | -10.83% | 1.49 | 1.58 | 1.34 | 3,658.00 |
| Apr 04 2024 | 1.51 | -0.110 | -6.52% | 1.61 | 1.61 | 1.50 | 1,424.00 |
| Apr 03 2024 | 1.61 | 0.170 | 12.05% | 1.41 | 1.70 | 1.40 | 3,227.00 |
| Apr 02 2024 | 1.44 | -0.260 | -15.13% | 1.67 | 1.70 | 1.44 | 4,524.00 |
| Apr 01 2024 | 1.69 | -0.010 | -0.46% | 1.68 | 1.70 | 1.60 | 6,571.00 |
| Mar 31 2024 | 1.70 | 0.050 | 3.12% | 1.65 | 1.73 | 1.65 | 2,884.00 |
| Mar 30 2024 | 1.65 | -0.010 | -0.85% | 1.63 | 1.66 | 1.63 | 320.00 |
| Mar 29 2024 | 1.66 | 0.010 | 0.81% | 1.64 | 1.66 | 1.63 | 419.00 |
| Mar 28 2024 | 1.65 | 0.040 | 2.34% | 1.62 | 1.70 | 1.62 | 1,094.00 |
| Mar 27 2024 | 1.61 | 0.010 | 0.56% | 1.60 | 1.63 | 1.55 | 1,819.00 |
| Mar 26 2024 | 1.60 | 0.060 | 3.68% | 1.55 | 1.60 | 1.53 | 1,698.00 |
| Mar 25 2024 | 1.55 | 0.110 | 7.59% | 1.44 | 1.55 | 1.44 | 1,827.00 |
| Mar 24 2024 | 1.44 | 0.040 | 2.61% | 1.37 | 1.44 | 1.36 | 2,592.00 |
| Mar 23 2024 | 1.40 | 0.050 | 3.57% | 1.37 | 1.41 | 1.37 | 2,529.00 |
| Mar 22 2024 | 1.35 | -0.070 | -4.83% | 1.42 | 1.44 | 1.34 | 3,995.00 |
| Mar 21 2024 | 1.42 | -0.040 | -3.02% | 1.44 | 1.45 | 1.37 | 2,106.00 |
| Mar 20 2024 | 1.47 | 0.140 | 10.17% | 1.36 | 1.48 | 1.28 | 1,798.00 |
| Mar 19 2024 | 1.33 | -0.120 | -8.06% | 1.40 | 1.40 | 1.28 | 6,179.00 |
| Mar 18 2024 | 1.45 | -0.010 | -0.77% | 1.44 | 1.49 | 1.39 | 1,958.00 |
| Mar 17 2024 | 1.46 | 0.070 | 5.24% | 1.41 | 1.47 | 1.34 | 3,955.00 |
| Mar 16 2024 | 1.39 | -0.150 | -9.98% | 1.53 | 1.54 | 1.35 | 6,011.00 |
| Mar 15 2024 | 1.54 | -0.280 | -15.45% | 1.83 | 1.85 | 1.47 | 9,021.00 |
| Mar 14 2024 | 1.82 | -0.010 | -0.80% | 1.85 | 1.85 | 1.73 | 2,681.00 |
| Mar 13 2024 | 1.83 | 0.020 | 1.25% | 1.84 | 1.87 | 1.80 | 940.00 |
| Mar 12 2024 | 1.81 | -0.030 | -1.77% | 1.85 | 1.85 | 1.68 | 2,629.00 |
| Mar 11 2024 | 1.84 | 0.030 | 1.81% | 1.76 | 1.89 | 1.70 | 2,602.00 |
| Mar 10 2024 | 1.81 | 0.060 | 3.45% | 1.74 | 1.88 | 1.72 | 5,448.00 |
| Mar 09 2024 | 1.75 | 0.150 | 9.25% | 1.63 | 1.77 | 1.63 | 2,285.00 |
| Mar 08 2024 | 1.60 | 0.00 | -0.08% | 1.61 | 1.61 | 1.53 | 1,949.00 |
| Mar 07 2024 | 1.60 | 0.020 | 1.30% | 1.58 | 1.60 | 1.55 | 2,182.00 |
| Mar 06 2024 | 1.58 | 0.090 | 6.06% | 1.49 | 1.74 | 1.44 | 8,837.00 |
| Mar 05 2024 | 1.49 | -0.280 | -15.88% | 1.83 | 1.85 | 1.29 | 8,158.00 |
| Mar 04 2024 | 1.78 | 0.160 | 9.88% | 1.60 | 1.78 | 1.60 | 4,661.00 |
| Mar 03 2024 | 1.62 | -0.070 | -4.00% | 1.68 | 1.68 | 1.50 | 5,933.00 |
| Mar 02 2024 | 1.68 | 0.110 | 7.33% | 1.57 | 1.68 | 1.55 | 1,810.00 |
| Mar 01 2024 | 1.57 | 0.110 | 7.66% | 1.46 | 1.57 | 1.46 | 2,802.00 |
| Feb 29 2024 | 1.46 | -0.040 | -2.93% | 1.50 | 1.57 | 1.43 | 4,227.00 |
| Feb 28 2024 | 1.50 | -0.010 | -0.47% | 1.50 | 1.63 | 1.44 | 11,686.00 |
| Feb 27 2024 | 1.51 | 0.040 | 2.89% | 1.46 | 1.51 | 1.44 | 2,732.00 |
| Feb 26 2024 | 1.47 | 0.030 | 2.20% | 1.42 | 1.50 | 1.41 | 1,564.00 |
| Feb 25 2024 | 1.43 | 0.00 | 0.34% | 1.44 | 1.44 | 1.43 | 62.00 |
| Feb 24 2024 | 1.43 | 0.030 | 2.27% | 1.36 | 1.45 | 1.36 | 669.00 |
| Feb 23 2024 | 1.40 | 0.00 | -0.33% | 1.38 | 1.42 | 1.37 | 1,960.00 |
| Feb 22 2024 | 1.40 | 0.080 | 5.86% | 1.31 | 1.41 | 1.31 | 1,126.00 |
| Feb 21 2024 | 1.32 | -0.040 | -2.77% | 1.32 | 1.35 | 1.28 | 898.00 |
| Feb 20 2024 | 1.36 | -0.030 | -1.99% | 1.41 | 1.42 | 1.23 | 2,577.00 |
| Feb 19 2024 | 1.39 | -0.010 | -1.00% | 1.41 | 1.41 | 1.39 | 743.00 |
| Feb 18 2024 | 1.40 | 0.060 | 4.15% | 1.36 | 1.41 | 1.36 | 1,122.00 |
| Feb 17 2024 | 1.35 | -0.020 | -1.43% | 1.36 | 1.36 | 1.32 | 1,143.00 |
