Register for real-time alerts, custom portfolio, and market movers
AGLDBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 09 2024 | 0.00002436 | 0.00000300 | 13.90% | 0.00002174 | 0.00002439 | 0.00002158 | 230,253.00 |
| Jun 08 2024 | 0.00002158 | -0.00000100 | -4.37% | 0.00002281 | 0.00002336 | 0.00002125 | 97,043.00 |
| Jun 07 2024 | 0.00002290 | 0.00000000 | 0.00% | 0.00002310 | 0.00002458 | 0.00002130 | 240,951.00 |
| Jun 06 2024 | 0.00002290 | -0.00000100 | -4.14% | 0.00002427 | 0.00002459 | 0.00002262 | 189,731.00 |
| Jun 05 2024 | 0.00002417 | 0.00000200 | 8.92% | 0.00002222 | 0.00002464 | 0.00002159 | 286,815.00 |
| Jun 04 2024 | 0.00002242 | -0.00000100 | -4.24% | 0.00002358 | 0.00002379 | 0.00002172 | 366,349.00 |
| Jun 03 2024 | 0.00002361 | 0.00000200 | 9.32% | 0.00002133 | 0.00002467 | 0.00002087 | 573,923.00 |
| Jun 02 2024 | 0.00002146 | -0.00000016 | -0.74% | 0.00002140 | 0.00002225 | 0.00002088 | 75,631.00 |
| Jun 01 2024 | 0.00002162 | 0.00000200 | 10.09% | 0.00001979 | 0.00002170 | 0.00001976 | 144,451.00 |
| May 31 2024 | 0.00001982 | 0.00000012 | 0.61% | 0.00001969 | 0.00002036 | 0.00001909 | 113,745.00 |
| May 30 2024 | 0.00001970 | 0.00000083 | 4.40% | 0.00001910 | 0.00002093 | 0.00001910 | 340,593.00 |
| May 29 2024 | 0.00001887 | -0.00000035 | -1.82% | 0.00001945 | 0.00002034 | 0.00001887 | 104,808.00 |
| May 28 2024 | 0.00001922 | 0.00000023 | 1.21% | 0.00001899 | 0.00002062 | 0.00001894 | 344,100.00 |
| May 27 2024 | 0.00001899 | 0.00000059 | 3.21% | 0.00001840 | 0.00002112 | 0.00001820 | 793,289.00 |
| May 26 2024 | 0.00001840 | 0.00000100 | 5.89% | 0.00001719 | 0.00001867 | 0.00001701 | 121,736.00 |
| May 25 2024 | 0.00001697 | 0.00000044 | 2.66% | 0.00001653 | 0.00001798 | 0.00001653 | 53,637.00 |
| May 24 2024 | 0.00001653 | 0.00000018 | 1.10% | 0.00001639 | 0.00001675 | 0.00001611 | 94,905.00 |
| May 23 2024 | 0.00001635 | 0.00000008 | 0.49% | 0.00001635 | 0.00001648 | 0.00001568 | 34,691.00 |
| May 22 2024 | 0.00001627 | -0.00000008 | -0.49% | 0.00001651 | 0.00001653 | 0.00001588 | 34,038.00 |
| May 21 2024 | 0.00001635 | 0.00000013 | 0.80% | 0.00001629 | 0.00001670 | 0.00001608 | 105,425.00 |
| May 20 2024 | 0.00001622 | 0.00000080 | 5.19% | 0.00001539 | 0.00001665 | 0.00001516 | 77,899.00 |
| May 19 2024 | 0.00001542 | -0.00000044 | -2.77% | 0.00001592 | 0.00001604 | 0.00001540 | 7,173.00 |
| May 18 2024 | 0.00001586 | 0.00000001 | 0.06% | 0.00001585 | 0.00001610 | 0.00001574 | 5,543.00 |
| May 17 2024 | 0.00001585 | 0.00000009 | 0.57% | 0.00001576 | 0.00001613 | 0.00001548 | 11,884.00 |
| May 16 2024 | 0.00001576 | 0.00000020 | 1.29% | 0.00001559 | 0.00001616 | 0.00001539 | 39,598.00 |
| May 15 2024 | 0.00001556 | 0.00000007 | 0.45% | 0.00001547 | 0.00001596 | 0.00001507 | 29,913.00 |
| May 14 2024 | 0.00001549 | -0.00000026 | -1.65% | 0.00001586 | 0.00001613 | 0.00001526 | 43,543.00 |
| May 13 2024 | 0.00001575 | -0.00000040 | -2.48% | 0.00001618 | 0.00001621 | 0.00001545 | 32,081.00 |
| May 12 2024 | 0.00001615 | -0.00000050 | -3.00% | 0.00001665 | 0.00001667 | 0.00001615 | 10,931.00 |
| May 11 2024 | 0.00001665 | -0.00000021 | -1.25% | 0.00001686 | 0.00001696 | 0.00001665 | 6,942.00 |
| May 10 2024 | 0.00001686 | -0.00000052 | -2.99% | 0.00001718 | 0.00001740 | 0.00001660 | 26,615.00 |
| May 09 2024 | 0.00001738 | 0.00000063 | 3.76% | 0.00001652 | 0.00001755 | 0.00001652 | 42,780.00 |
| May 08 2024 | 0.00001675 | 0.00000097 | 6.15% | 0.00001586 | 0.00001689 | 0.00001554 | 31,646.00 |
| May 07 2024 | 0.00001578 | -0.00000035 | -2.17% | 0.00001609 | 0.00001609 | 0.00001574 | 31,537.00 |
| May 06 2024 | 0.00001613 | -0.00000065 | -3.87% | 0.00001678 | 0.00001678 | 0.00001603 | 35,570.00 |
| May 05 2024 | 0.00001678 | -0.00000008 | -0.47% | 0.00001686 | 0.00001686 | 0.00001619 | 27,691.00 |
| May 04 2024 | 0.00001686 | -0.00000057 | -3.27% | 0.00001737 | 0.00001737 | 0.00001686 | 73,149.00 |
| May 03 2024 | 0.00001743 | -0.00000069 | -3.81% | 0.00001826 | 0.00001826 | 0.00001743 | 54,144.00 |
| May 02 2024 | 0.00001812 | -0.00000036 | -1.95% | 0.00001817 | 0.00001836 | 0.00001798 | 103,006.00 |
| May 01 2024 | 0.00001848 | 0.00000075 | 4.23% | 0.00001752 | 0.00001848 | 0.00001684 | 92,682.00 |
| Apr 30 2024 | 0.00001773 | 0.00000008 | 0.45% | 0.00001743 | 0.00001773 | 0.00001661 | 146,576.00 |
| Apr 29 2024 | 0.00001765 | -0.00000037 | -2.05% | 0.00001798 | 0.00001802 | 0.00001732 | 40,740.00 |
| Apr 28 2024 | 0.00001802 | -0.00000055 | -2.96% | 0.00001860 | 0.00001860 | 0.00001802 | 16,787.00 |
| Apr 27 2024 | 0.00001857 | 0.00000039 | 2.15% | 0.00001820 | 0.00001857 | 0.00001765 | 8,021.00 |
| Apr 26 2024 | 0.00001818 | -0.00000015 | -0.82% | 0.00001822 | 0.00001831 | 0.00001752 | 20,259.00 |
| Apr 25 2024 | 0.00001833 | 0.00000012 | 0.66% | 0.00001821 | 0.00001876 | 0.00001747 | 57,663.00 |
| Apr 24 2024 | 0.00001821 | -0.00000061 | -3.24% | 0.00001882 | 0.00001937 | 0.00001812 | 51,430.00 |
| Apr 23 2024 | 0.00001882 | 0.00000032 | 1.73% | 0.00001832 | 0.00001882 | 0.00001832 | 30,664.00 |
| Apr 22 2024 | 0.00001850 | 0.00000003 | 0.16% | 0.00001820 | 0.00001861 | 0.00001819 | 22,010.00 |
| Apr 21 2024 | 0.00001847 | -0.00000005 | -0.27% | 0.00001864 | 0.00001864 | 0.00001799 | 20,513.00 |
| Apr 20 2024 | 0.00001852 | 0.00000079 | 4.46% | 0.00001776 | 0.00001868 | 0.00001751 | 70,414.00 |
| Apr 19 2024 | 0.00001773 | 0.00000003 | 0.17% | 0.00001748 | 0.00001790 | 0.00001701 | 17,599.00 |
| Apr 18 2024 | 0.00001770 | 0.00000012 | 0.68% | 0.00001727 | 0.00001777 | 0.00001698 | 21,074.00 |
| Apr 17 2024 | 0.00001758 | 0.00000014 | 0.80% | 0.00001718 | 0.00001771 | 0.00001658 | 37,589.00 |
| Apr 16 2024 | 0.00001744 | 0.00000037 | 2.17% | 0.00001716 | 0.00001761 | 0.00001675 | 13,905.00 |
| Apr 15 2024 | 0.00001707 | -0.00000025 | -1.44% | 0.00001736 | 0.00001789 | 0.00001654 | 114,856.00 |
| Apr 14 2024 | 0.00001732 | 0.00000091 | 5.55% | 0.00001641 | 0.00001744 | 0.00001595 | 172,179.00 |
| Apr 13 2024 | 0.00001641 | -0.00000065 | -3.81% | 0.00001694 | 0.00001750 | 0.00001433 | 154,804.00 |
| Apr 12 2024 | 0.00001706 | -0.00000200 | -10.28% | 0.00001962 | 0.00001975 | 0.00001583 | 213,437.00 |
| Apr 11 2024 | 0.00001946 | -0.00000098 | -4.79% | 0.00002050 | 0.00002059 | 0.00001940 | 58,446.00 |
| Apr 10 2024 | 0.00002044 | -0.00000200 | -9.06% | 0.00002220 | 0.00002248 | 0.00002041 | 80,063.00 |
| Apr 09 2024 | 0.00002207 | 0.00000025 | 1.15% | 0.00002188 | 0.00002341 | 0.00002177 | 266,176.00 |
| Apr 08 2024 | 0.00002182 | 0.00000086 | 4.10% | 0.00002112 | 0.00002210 | 0.00002043 | 152,011.00 |
| Apr 07 2024 | 0.00002096 | 0.00000046 | 2.24% | 0.00002071 | 0.00002112 | 0.00002039 | 80,175.00 |
| Apr 06 2024 | 0.00002050 | 0.00000030 | 1.49% | 0.00002015 | 0.00002149 | 0.00002004 | 156,314.00 |
| Apr 05 2024 | 0.00002020 | -0.00000200 | -9.09% | 0.00002202 | 0.00002382 | 0.00001981 | 485,994.00 |
| Apr 04 2024 | 0.00002200 | -0.00000200 | -8.22% | 0.00002420 | 0.00002429 | 0.00002199 | 143,031.00 |
| Apr 03 2024 | 0.00002432 | 0.00000300 | 13.77% | 0.00002203 | 0.00002589 | 0.00002149 | 484,733.00 |
| Apr 02 2024 | 0.00002179 | -0.00000200 | -8.24% | 0.00002427 | 0.00002528 | 0.00002178 | 251,662.00 |
| Apr 01 2024 | 0.00002428 | 0.00000008 | 0.33% | 0.00002395 | 0.00002429 | 0.00002312 | 178,612.00 |
| Mar 31 2024 | 0.00002420 | 0.00000063 | 2.67% | 0.00002362 | 0.00002438 | 0.00002338 | 159,386.00 |
| Mar 30 2024 | 0.00002357 | -0.00000038 | -1.59% | 0.00002369 | 0.00002381 | 0.00002330 | 62,610.00 |
| Mar 29 2024 | 0.00002395 | 0.00000071 | 3.06% | 0.00002326 | 0.00002395 | 0.00002279 | 182,315.00 |
| Mar 28 2024 | 0.00002324 | -0.00000011 | -0.47% | 0.00002321 | 0.00002407 | 0.00002289 | 232,988.00 |
| Mar 27 2024 | 0.00002335 | 0.00000056 | 2.46% | 0.00002279 | 0.00002352 | 0.00002219 | 156,781.00 |
| Mar 26 2024 | 0.00002279 | 0.00000100 | 4.63% | 0.00002168 | 0.00002292 | 0.00002167 | 154,178.00 |
| Mar 25 2024 | 0.00002162 | 0.00000017 | 0.79% | 0.00002131 | 0.00002276 | 0.00002129 | 306,229.00 |
| Mar 24 2024 | 0.00002145 | -0.00000018 | -0.83% | 0.00002160 | 0.00002162 | 0.00002101 | 122,422.00 |
| Mar 23 2024 | 0.00002163 | 0.00000017 | 0.79% | 0.00002146 | 0.00002190 | 0.00002127 | 104,036.00 |
| Mar 22 2024 | 0.00002146 | -0.00000038 | -1.74% | 0.00002166 | 0.00002193 | 0.00002101 | 200,793.00 |
| Mar 21 2024 | 0.00002184 | 0.00000018 | 0.83% | 0.00002153 | 0.00002184 | 0.00002102 | 193,408.00 |
| Mar 20 2024 | 0.00002166 | -0.00000001 | -0.05% | 0.00002160 | 0.00002209 | 0.00002077 | 186,142.00 |
| Mar 19 2024 | 0.00002167 | 0.00000049 | 2.31% | 0.00002121 | 0.00002186 | 0.00002003 | 374,090.00 |
| Mar 18 2024 | 0.00002118 | -0.00000009 | -0.42% | 0.00002145 | 0.00002199 | 0.00002075 | 271,536.00 |
| Mar 17 2024 | 0.00002127 | 0.00000007 | 0.33% | 0.00002143 | 0.00002184 | 0.00002041 | 373,137.00 |
| Mar 16 2024 | 0.00002120 | -0.00000083 | -3.77% | 0.00002217 | 0.00002255 | 0.00002012 | 564,897.00 |
| Mar 15 2024 | 0.00002203 | -0.00000300 | -11.84% | 0.00002560 | 0.00002595 | 0.00002166 | 720,239.00 |
| Mar 14 2024 | 0.00002533 | -0.00000001 | -0.04% | 0.00002510 | 0.00002565 | 0.00002363 | 331,725.00 |
| Mar 13 2024 | 0.00002534 | -0.00000011 | -0.43% | 0.00002569 | 0.00002636 | 0.00002439 | 700,441.00 |
| Mar 12 2024 | 0.00002545 | 0.00000016 | 0.63% | 0.00002532 | 0.00002574 | 0.00002396 | 295,320.00 |
