Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AGIXETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 0.000158 | -0.000014 | -8.13% | 0.000172 | 0.000172 | 0.00015 | 26,684.00 |
| Jun 16 2024 | 0.000172 | -0.00000087 | -0.50% | 0.000171 | 0.000174 | 0.000171 | 12,578.00 |
| Jun 15 2024 | 0.000173 | -0.00000800 | -4.43% | 0.00018 | 0.00018 | 0.000173 | 7,090.00 |
| Jun 14 2024 | 0.000181 | -0.000011 | -5.74% | 0.000194 | 0.000202 | 0.000178 | 31,455.00 |
| Jun 13 2024 | 0.000192 | -0.00000600 | -3.04% | 0.000198 | 0.000199 | 0.00019 | 10,986.00 |
| Jun 12 2024 | 0.000198 | 0.00000700 | 3.68% | 0.000188 | 0.000202 | 0.000184 | 18,767.00 |
| Jun 11 2024 | 0.00019 | -0.00000200 | -1.04% | 0.000192 | 0.000202 | 0.000189 | 11,700.00 |
| Jun 10 2024 | 0.000192 | -0.00000900 | -4.47% | 0.000201 | 0.000203 | 0.000192 | 17,648.00 |
| Jun 09 2024 | 0.000201 | 0.00000014 | 0.07% | 0.000201 | 0.000203 | 0.0002 | 653.00 |
| Jun 08 2024 | 0.000201 | -0.00000800 | -3.82% | 0.00021 | 0.000212 | 0.000198 | 3,442.00 |
| Jun 07 2024 | 0.00021 | -0.000016 | -7.09% | 0.000225 | 0.000228 | 0.000186 | 45,153.00 |
| Jun 06 2024 | 0.000226 | -0.00000900 | -3.83% | 0.000235 | 0.000235 | 0.000225 | 21,670.00 |
| Jun 05 2024 | 0.000235 | 0.00000200 | 0.86% | 0.000234 | 0.000244 | 0.000234 | 6,048.00 |
| Jun 04 2024 | 0.000233 | -0.00000500 | -2.11% | 0.000235 | 0.000239 | 0.000232 | 15,240.00 |
| Jun 03 2024 | 0.000237 | 0.00000600 | 2.60% | 0.000231 | 0.000239 | 0.000231 | 3,468.00 |
| Jun 02 2024 | 0.000231 | -0.00000200 | -0.86% | 0.000233 | 0.000236 | 0.00023 | 14,340.00 |
| Jun 01 2024 | 0.000233 | -0.00000600 | -2.51% | 0.000237 | 0.000237 | 0.000232 | 865.00 |
| May 31 2024 | 0.000239 | -0.00000400 | -1.64% | 0.000243 | 0.000244 | 0.000235 | 13,475.00 |
| May 30 2024 | 0.000243 | 0.00000048 | 0.20% | 0.000244 | 0.000252 | 0.000239 | 63,679.00 |
| May 29 2024 | 0.000243 | -0.00000014 | -0.06% | 0.000242 | 0.000256 | 0.000242 | 11,264.00 |
| May 28 2024 | 0.000243 | -0.00000300 | -1.22% | 0.000245 | 0.000247 | 0.000239 | 7,974.00 |
| May 27 2024 | 0.000245 | 0.00000100 | 0.41% | 0.000244 | 0.000249 | 0.000226 | 19,066.00 |
| May 26 2024 | 0.000244 | -0.000012 | -4.69% | 0.000255 | 0.000255 | 0.000241 | 35,958.00 |
| May 25 2024 | 0.000256 | -0.00000200 | -0.77% | 0.000259 | 0.000261 | 0.000255 | 13,673.00 |
| May 24 2024 | 0.000258 | -0.00000500 | -1.90% | 0.00026 | 0.000263 | 0.000257 | 11,128.00 |
| May 23 2024 | 0.000263 | -0.000022 | -7.72% | 0.000285 | 0.000286 | 0.000239 | 84,560.00 |
| May 22 2024 | 0.000285 | 0.00000800 | 2.88% | 0.000279 | 0.0003 | 0.000275 | 68,039.00 |
| May 21 2024 | 0.000277 | -0.00000054 | -0.19% | 0.000278 | 0.000292 | 0.000272 | 51,839.00 |
| May 20 2024 | 0.000278 | -0.000022 | -7.35% | 0.000298 | 0.000315 | 0.000276 | 42,643.00 |
| May 19 2024 | 0.000299 | -0.00000600 | -1.97% | 0.000307 | 0.000308 | 0.000298 | 11,494.00 |
| May 18 2024 | 0.000305 | -0.00001 | -3.17% | 0.000315 | 0.000323 | 0.000304 | 14,019.00 |
| May 17 2024 | 0.000315 | -0.00000700 | -2.17% | 0.000324 | 0.000324 | 0.000306 | 33,070.00 |
| May 16 2024 | 0.000323 | 0.000015 | 4.87% | 0.00031 | 0.000326 | 0.000307 | 33,178.00 |
| May 15 2024 | 0.000308 | 0.000017 | 5.84% | 0.000292 | 0.000312 | 0.000286 | 32,587.00 |
| May 14 2024 | 0.000291 | -0.000012 | -3.96% | 0.000302 | 0.000303 | 0.000289 | 23,756.00 |
| May 13 2024 | 0.000303 | -0.00000800 | -2.57% | 0.000311 | 0.000312 | 0.000295 | 47,305.00 |
| May 12 2024 | 0.000311 | -0.00000500 | -1.58% | 0.000316 | 0.000318 | 0.000309 | 4,169.00 |
| May 11 2024 | 0.000317 | 0.00 | 0.00% | 0.000318 | 0.000325 | 0.000314 | 9,003.00 |
| May 10 2024 | 0.000317 | 0.00000400 | 1.28% | 0.000314 | 0.000325 | 0.00031 | 23,410.00 |
| May 09 2024 | 0.000313 | 0.000011 | 3.65% | 0.0003 | 0.000317 | 0.0003 | 22,133.00 |
| May 08 2024 | 0.000301 | -0.000019 | -5.92% | 0.000323 | 0.000327 | 0.0003 | 12,561.00 |
| May 07 2024 | 0.000321 | -0.00000056 | -0.17% | 0.00032 | 0.000335 | 0.00032 | 25,740.00 |
| May 06 2024 | 0.000321 | 0.000012 | 3.88% | 0.000311 | 0.000326 | 0.000308 | 14,496.00 |
| May 05 2024 | 0.000309 | 0.000024 | 8.41% | 0.000285 | 0.000312 | 0.00028 | 44,475.00 |
| May 04 2024 | 0.000285 | -0.00000100 | -0.35% | 0.000288 | 0.000296 | 0.000282 | 28,718.00 |
| May 03 2024 | 0.000286 | 0.000011 | 3.99% | 0.000275 | 0.00029 | 0.000272 | 41,145.00 |
| May 02 2024 | 0.000276 | -0.00000049 | -0.18% | 0.000273 | 0.000278 | 0.000269 | 9,205.00 |
| May 01 2024 | 0.000276 | 0.00000400 | 1.47% | 0.000272 | 0.00028 | 0.000267 | 36,546.00 |
| Apr 30 2024 | 0.000272 | -0.00000400 | -1.45% | 0.000276 | 0.000277 | 0.000264 | 24,832.00 |
| Apr 29 2024 | 0.000276 | 0.00000500 | 1.85% | 0.000268 | 0.000277 | 0.000267 | 17,913.00 |
| Apr 28 2024 | 0.000271 | -0.00000200 | -0.74% | 0.000275 | 0.000282 | 0.000269 | 7,265.00 |
| Apr 27 2024 | 0.000272 | -0.00000800 | -2.86% | 0.00028 | 0.000283 | 0.000267 | 41,047.00 |
| Apr 26 2024 | 0.00028 | -0.000015 | -5.09% | 0.000295 | 0.000296 | 0.00028 | 7,744.00 |
| Apr 25 2024 | 0.000295 | -0.00000700 | -2.32% | 0.000299 | 0.000304 | 0.000293 | 8,656.00 |
| Apr 24 2024 | 0.000302 | -0.00000900 | -2.89% | 0.000311 | 0.000327 | 0.000299 | 26,294.00 |
| Apr 23 2024 | 0.000311 | -0.00000100 | -0.32% | 0.000313 | 0.000325 | 0.000308 | 19,254.00 |
| Apr 22 2024 | 0.000312 | 0.00000200 | 0.64% | 0.000313 | 0.000318 | 0.000307 | 10,955.00 |
| Apr 21 2024 | 0.000311 | -0.00000500 | -1.59% | 0.000317 | 0.000321 | 0.000306 | 12,217.00 |
| Apr 20 2024 | 0.000315 | 0.000034 | 12.07% | 0.000282 | 0.000317 | 0.000267 | 52,226.00 |
| Apr 19 2024 | 0.000282 | 0.00000800 | 2.93% | 0.000273 | 0.000287 | 0.000267 | 11,532.00 |
| Apr 18 2024 | 0.000273 | 0.00000300 | 1.11% | 0.000269 | 0.000279 | 0.000264 | 12,348.00 |
| Apr 17 2024 | 0.000271 | -0.00000700 | -2.52% | 0.000276 | 0.000278 | 0.000261 | 16,442.00 |
| Apr 16 2024 | 0.000277 | 0.00000700 | 2.59% | 0.000268 | 0.000279 | 0.000263 | 73,721.00 |
| Apr 15 2024 | 0.000271 | -0.00001 | -3.57% | 0.00028 | 0.000286 | 0.000263 | 33,951.00 |
| Apr 14 2024 | 0.00028 | 0.000039 | 16.14% | 0.000245 | 0.000283 | 0.000243 | 78,751.00 |
| Apr 13 2024 | 0.000242 | -0.000022 | -8.36% | 0.000261 | 0.000271 | 0.000217 | 66,562.00 |
| Apr 12 2024 | 0.000263 | -0.000031 | -10.55% | 0.000294 | 0.000297 | 0.000222 | 32,555.00 |
| Apr 11 2024 | 0.000294 | -0.00000300 | -1.01% | 0.000299 | 0.000301 | 0.000292 | 6,036.00 |
| Apr 10 2024 | 0.000297 | -0.00000400 | -1.33% | 0.000299 | 0.000302 | 0.000282 | 13,484.00 |
| Apr 09 2024 | 0.000301 | -0.000012 | -3.84% | 0.000311 | 0.000313 | 0.000297 | 7,093.00 |
| Apr 08 2024 | 0.000312 | -0.00000800 | -2.50% | 0.000319 | 0.000324 | 0.000305 | 21,173.00 |
| Apr 07 2024 | 0.000321 | 0.00000200 | 0.63% | 0.000317 | 0.000335 | 0.000317 | 13,157.00 |
| Apr 06 2024 | 0.000319 | 0.00000300 | 0.95% | 0.000314 | 0.000323 | 0.000313 | 9,569.00 |
| Apr 05 2024 | 0.000315 | -0.000016 | -4.82% | 0.000329 | 0.000329 | 0.000306 | 21,369.00 |
| Apr 04 2024 | 0.000332 | 0.000015 | 4.74% | 0.000316 | 0.000342 | 0.000312 | 45,185.00 |
| Apr 03 2024 | 0.000317 | -0.000014 | -4.23% | 0.00033 | 0.000333 | 0.000311 | 24,445.00 |
| Apr 02 2024 | 0.000331 | -0.00000900 | -2.64% | 0.00034 | 0.000341 | 0.000321 | 12,212.00 |
| Apr 01 2024 | 0.00034 | -0.00000300 | -0.87% | 0.000347 | 0.000352 | 0.000338 | 9,416.00 |
| Mar 31 2024 | 0.000344 | -0.000029 | -7.79% | 0.00037 | 0.000375 | 0.000344 | 34,836.00 |
| Mar 30 2024 | 0.000372 | 0.00000072 | 0.19% | 0.000374 | 0.000376 | 0.000359 | 7,278.00 |
| Mar 29 2024 | 0.000371 | -0.000017 | -4.38% | 0.000391 | 0.000392 | 0.000368 | 35,169.00 |
| Mar 28 2024 | 0.000388 | 0.000021 | 5.72% | 0.000367 | 0.000407 | 0.000354 | 55,636.00 |
| Mar 27 2024 | 0.000367 | 0.000038 | 11.52% | 0.00033 | 0.000389 | 0.000317 | 166,097.00 |
| Mar 26 2024 | 0.00033 | 0.00000600 | 1.85% | 0.000327 | 0.000344 | 0.000326 | 58,882.00 |
| Mar 25 2024 | 0.000324 | 0.00000097 | 0.30% | 0.000323 | 0.000344 | 0.000318 | 58,123.00 |
| Mar 24 2024 | 0.000323 | 0.000012 | 3.87% | 0.00031 | 0.000331 | 0.000307 | 19,672.00 |
| Mar 23 2024 | 0.00031 | 0.00000700 | 2.30% | 0.000305 | 0.000328 | 0.000305 | 14,635.00 |
| Mar 22 2024 | 0.000304 | 0.00000600 | 2.02% | 0.000297 | 0.000314 | 0.000295 | 29,628.00 |
| Mar 21 2024 | 0.000297 | -0.000018 | -5.71% | 0.000315 | 0.000315 | 0.000297 | 14,316.00 |
| Mar 20 2024 | 0.000315 | 0.00000400 | 1.28% | 0.000313 | 0.000333 | 0.000309 | 50,948.00 |
