Register for streaming realtime charts, analysis tools, and prices.AGLDUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 0.9699 | 0.0567 | 6.21% | 0.9128 | 0.9729 | 0.9126 | 15,026.00 |
| Jul 25 2024 | 0.9132 | -0.0141 | -1.52% | 0.9355 | 0.9398 | 0.8725 | 14,779.00 |
| Jul 24 2024 | 0.9273 | -0.0087 | -0.93% | 0.9347 | 0.9579 | 0.9167 | 11,704.00 |
| Jul 23 2024 | 0.936 | -0.0272 | -2.82% | 0.9643 | 0.9839 | 0.9223 | 20,441.00 |
| Jul 22 2024 | 0.9632 | -0.0517 | -5.09% | 1.02 | 1.02 | 0.9565 | 16,779.00 |
| Jul 21 2024 | 1.01 | 0.010 | 1.12% | 1.00 | 1.02 | 0.9479 | 11,822.00 |
| Jul 20 2024 | 1.00 | 0.010 | 0.66% | 0.9973 | 1.02 | 0.9739 | 17,476.00 |
| Jul 19 2024 | 0.9971 | 0.0148 | 1.51% | 0.9357 | 1.01 | 0.9069 | 22,131.00 |
| Jul 18 2024 | 0.9823 | 0.00 | 0.00% | 0.9823 | 0.9823 | 0.9823 | 0.00 |
| Jul 17 2024 | 0.9823 | 0.0345 | 3.64% | 0.9584 | 0.9966 | 0.954 | 17,783.00 |
| Jul 16 2024 | 0.9478 | 0.0174 | 1.87% | 0.9334 | 0.9656 | 0.8815 | 20,089.00 |
| Jul 15 2024 | 0.9304 | 0.0479 | 5.43% | 0.8849 | 0.9365 | 0.878 | 20,878.00 |
| Jul 14 2024 | 0.8825 | 0.047 | 5.63% | 0.8295 | 0.8945 | 0.8239 | 27,294.00 |
| Jul 13 2024 | 0.8355 | -0.0037 | -0.44% | 0.8359 | 0.8465 | 0.8212 | 29,758.00 |
| Jul 12 2024 | 0.8392 | 0.0295 | 3.64% | 0.8128 | 0.8415 | 0.7996 | 12,195.00 |
| Jul 11 2024 | 0.8097 | -0.0346 | -4.10% | 0.8421 | 0.8667 | 0.8011 | 17,546.00 |
| Jul 10 2024 | 0.8443 | 0.0115 | 1.38% | 0.8325 | 0.8541 | 0.8242 | 19,765.00 |
| Jul 09 2024 | 0.8328 | 0.0075 | 0.91% | 0.8295 | 0.8501 | 0.8162 | 28,608.00 |
| Jul 08 2024 | 0.8253 | 0.033 | 4.17% | 0.795 | 0.8461 | 0.7621 | 32,816.00 |
| Jul 07 2024 | 0.7923 | -0.0505 | -5.99% | 0.8476 | 0.8599 | 0.7894 | 23,831.00 |
| Jul 06 2024 | 0.8428 | 0.0527 | 6.67% | 0.7931 | 0.8484 | 0.7863 | 18,200.00 |
| Jul 05 2024 | 0.7901 | -0.1033 | -11.56% | 0.8635 | 0.866 | 0.7415 | 32,296.00 |
| Jul 04 2024 | 0.8934 | -0.0131 | -1.45% | 0.9149 | 0.9206 | 0.8596 | 10,687.00 |
| Jul 03 2024 | 0.9065 | -0.0689 | -7.06% | 0.9837 | 0.9893 | 0.8888 | 24,051.00 |
| Jul 02 2024 | 0.9754 | -0.0189 | -1.90% | 0.9898 | 0.9999 | 0.9602 | 11,518.00 |
| Jul 01 2024 | 0.9943 | 0.012 | 1.22% | 1.01 | 1.02 | 0.9834 | 15,906.00 |
| Jun 30 2024 | 0.9823 | -0.0208 | -2.07% | 0.9522 | 0.9915 | 0.9351 | 9,512.00 |
| Jun 29 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0.00 |
| Jun 28 2024 | 1.00 | -0.040 | -3.71% | 1.04 | 1.05 | 0.995 | 13,060.00 |
| Jun 27 2024 | 1.04 | 0.030 | 3.31% | 1.01 | 1.06 | 0.9773 | 11,627.00 |
| Jun 26 2024 | 1.01 | -0.020 | -2.32% | 1.04 | 1.06 | 0.9981 | 14,041.00 |
| Jun 25 2024 | 1.03 | 0.00 | -0.31% | 1.03 | 1.06 | 1.01 | 11,979.00 |
| Jun 24 2024 | 1.04 | 0.010 | 0.72% | 1.03 | 1.06 | 0.976 | 10,131.00 |
| Jun 23 2024 | 1.03 | -0.040 | -4.15% | 1.07 | 1.10 | 1.01 | 6,764.00 |
| Jun 22 2024 | 1.07 | -0.030 | -2.29% | 1.09 | 1.10 | 1.05 | 8,384.00 |
| Jun 21 2024 | 1.10 | 0.010 | 1.39% | 1.10 | 1.13 | 1.07 | 10,084.00 |
| Jun 20 2024 | 1.08 | -0.050 | -4.60% | 1.12 | 1.16 | 1.08 | 9,625.00 |
| Jun 19 2024 | 1.13 | 0.00 | 0.00% | 1.13 | 1.13 | 1.13 | 0.00 |
| Jun 18 2024 | 1.13 | -0.070 | -6.05% | 1.21 | 1.22 | 1.07 | 12,899.00 |
| Jun 17 2024 | 1.21 | -0.090 | -7.28% | 1.30 | 1.31 | 1.17 | 10,268.00 |
| Jun 16 2024 | 1.30 | 0.010 | 0.97% | 1.29 | 1.34 | 1.27 | 9,570.00 |
| Jun 15 2024 | 1.29 | -0.040 | -2.98% | 1.32 | 1.35 | 1.26 | 8,943.00 |
| Jun 14 2024 | 1.33 | -0.160 | -11.02% | 1.48 | 1.51 | 1.31 | 11,419.00 |
| Jun 13 2024 | 1.49 | -0.050 | -3.16% | 1.55 | 1.55 | 1.41 | 12,707.00 |
| Jun 12 2024 | 1.54 | 0.080 | 5.16% | 1.45 | 1.66 | 1.44 | 9,754.00 |
| Jun 11 2024 | 1.47 | -0.040 | -2.35% | 1.52 | 1.56 | 1.42 | 15,556.00 |
| Jun 10 2024 | 1.50 | -0.180 | -10.68% | 1.69 | 1.69 | 1.50 | 9,639.00 |
| Jun 09 2024 | 1.68 | 0.180 | 11.71% | 1.50 | 1.71 | 1.49 | 7,454.00 |
| Jun 08 2024 | 1.51 | -0.100 | -6.28% | 1.59 | 1.63 | 1.47 | 8,795.00 |
| Jun 07 2024 | 1.61 | -0.010 | -0.62% | 1.63 | 1.76 | 1.48 | 11,751.00 |
| Jun 06 2024 | 1.62 | -0.120 | -7.07% | 1.73 | 1.76 | 1.61 | 11,252.00 |
| Jun 05 2024 | 1.74 | 0.160 | 10.04% | 1.57 | 1.76 | 1.53 | 10,310.00 |
| Jun 04 2024 | 1.58 | -0.050 | -2.84% | 1.63 | 1.64 | 1.54 | 9,686.00 |
| Jun 03 2024 | 1.63 | 0.190 | 12.83% | 1.46 | 1.72 | 1.42 | 14,605.00 |
| Jun 02 2024 | 1.44 | -0.010 | -0.50% | 1.46 | 1.50 | 1.40 | 12,007.00 |
| Jun 01 2024 | 1.45 | 0.100 | 7.40% | 1.34 | 1.47 | 1.33 | 9,749.00 |
| May 31 2024 | 1.35 | 0.00 | 0.27% | 1.33 | 1.41 | 1.30 | 16,368.00 |
| May 30 2024 | 1.35 | 0.060 | 4.28% | 1.30 | 1.42 | 1.29 | 12,862.00 |
| May 29 2024 | 1.29 | -0.040 | -2.86% | 1.34 | 1.37 | 1.27 | 12,052.00 |
| May 28 2024 | 1.33 | 0.010 | 0.84% | 1.33 | 1.39 | 1.31 | 14,203.00 |
| May 27 2024 | 1.32 | 0.050 | 4.31% | 1.25 | 1.42 | 1.25 | 11,470.00 |
| May 26 2024 | 1.26 | 0.090 | 7.36% | 1.18 | 1.28 | 1.17 | 9,705.00 |
| May 25 2024 | 1.18 | 0.040 | 3.73% | 1.14 | 1.23 | 1.13 | 11,717.00 |
| May 24 2024 | 1.13 | 0.030 | 2.70% | 1.10 | 1.16 | 1.07 | 17,203.00 |
| May 23 2024 | 1.10 | -0.020 | -2.12% | 1.13 | 1.15 | 1.05 | 16,597.00 |
| May 22 2024 | 1.13 | -0.020 | -2.09% | 1.16 | 1.16 | 1.10 | 16,723.00 |
| May 21 2024 | 1.15 | 0.00 | 0.04% | 1.15 | 1.19 | 1.12 | 16,637.00 |
| May 20 2024 | 1.15 | 0.130 | 12.98% | 1.03 | 1.16 | 1.01 | 19,182.00 |
| May 19 2024 | 1.02 | -0.050 | -5.08% | 1.07 | 1.09 | 1.01 | 11,984.00 |
| May 18 2024 | 1.07 | 0.020 | 1.46% | 1.06 | 1.08 | 1.04 | 12,788.00 |
| May 17 2024 | 1.06 | 0.020 | 1.91% | 1.04 | 1.08 | 1.01 | 12,411.00 |
| May 16 2024 | 1.04 | 0.010 | 0.71% | 1.04 | 1.08 | 0.9904 | 13,246.00 |
| May 15 2024 | 1.03 | 0.080 | 7.97% | 0.9529 | 1.05 | 0.9359 | 14,095.00 |
| May 14 2024 | 0.9556 | -0.0258 | -2.63% | 0.9817 | 1.00 | 0.9383 | 16,246.00 |
| May 13 2024 | 0.9814 | -0.0171 | -1.71% | 1.00 | 1.02 | 0.9397 | 16,164.00 |
| May 12 2024 | 0.9985 | -0.0146 | -1.44% | 1.02 | 1.03 | 0.982 | 11,465.00 |
| May 11 2024 | 1.01 | -0.010 | -0.70% | 1.02 | 1.05 | 1.01 | 13,479.00 |
| May 10 2024 | 1.02 | -0.070 | -6.43% | 1.09 | 1.10 | 1.00 | 13,471.00 |
| May 09 2024 | 1.09 | 0.070 | 7.20% | 1.01 | 1.10 | 1.01 | 13,240.00 |
| May 08 2024 | 1.02 | 0.030 | 3.18% | 0.9841 | 1.05 | 0.9664 | 9,183.00 |
| May 07 2024 | 0.9858 | -0.0261 | -2.58% | 1.01 | 1.03 | 0.9833 | 5,690.00 |
| May 06 2024 | 1.01 | -0.060 | -5.16% | 1.06 | 1.10 | 1.01 | 6,262.00 |
| May 05 2024 | 1.07 | 0.00 | -0.39% | 1.07 | 1.08 | 1.03 | 6,780.00 |
| May 04 2024 | 1.07 | -0.030 | -3.12% | 1.10 | 1.11 | 1.07 | 10,933.00 |
| May 03 2024 | 1.11 | 0.040 | 3.45% | 1.07 | 1.11 | 1.04 | 5,727.00 |
| May 02 2024 | 1.07 | 0.00 | -0.45% | 1.07 | 1.09 | 1.03 | 6,577.00 |
| May 01 2024 | 1.07 | 0.010 | 1.03% | 1.06 | 1.07 | 0.9682 | 4,951.00 |
| Apr 30 2024 | 1.06 | -0.060 | -5.07% | 1.11 | 1.13 | 1.02 | 4,653.00 |
| Apr 29 2024 | 1.12 | -0.020 | -1.69% | 1.14 | 1.14 | 1.08 | 5,555.00 |
| Apr 28 2024 | 1.14 | -0.040 | -3.04% | 1.17 | 1.20 | 1.14 | 5,050.00 |
| Apr 27 2024 | 1.17 | 0.020 | 1.93% | 1.15 | 1.18 | 1.11 | 6,938.00 |
