AGLDUSDT: Adventure Gold Tether Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.5897

CLOSE 0.5922

Low

LOW 0.261

High

HIGH 1.633

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	0.275	0.29	0.27	0.273
01/02/2023	0.274	0.278	0.267	0.274
01/03/2023	0.274	0.275	0.268	0.274
01/04/2023	0.275	0.283	0.271	0.274
01/05/2023	0.275	0.28	0.27	0.271
01/06/2023	0.27	0.274	0.261	0.273
01/07/2023	0.273	0.275	0.265	0.266
01/08/2023	0.265	0.275	0.262	0.274
01/09/2023	0.274	0.287	0.27	0.272
01/10/2023	0.273	0.286	0.272	0.283
01/11/2023	0.283	0.295	0.275	0.288
01/12/2023	0.288	0.294	0.279	0.292
01/13/2023	0.291	0.321	0.29	0.312
01/14/2023	0.311	0.335	0.306	0.318
01/15/2023	0.318	0.333	0.306	0.323
01/16/2023	0.322	0.346	0.309	0.332
01/17/2023	0.332	0.342	0.322	0.323
01/18/2023	0.323	0.33	0.286	0.289
01/19/2023	0.29	0.309	0.289	0.303
01/20/2023	0.304	0.334	0.301	0.334
01/21/2023	0.335	0.339	0.319	0.32
01/22/2023	0.32	0.345	0.317	0.324
01/23/2023	0.324	0.357	0.322	0.341
01/24/2023	0.34	0.347	0.301	0.307
01/25/2023	0.307	0.314	0.3	0.307
01/26/2023	0.307	0.318	0.303	0.314
01/27/2023	0.315	0.341	0.3	0.321
01/28/2023	0.321	0.338	0.306	0.308
01/29/2023	0.308	0.358	0.307	0.354
01/30/2023	0.353	0.42	0.322	0.332
01/31/2023	0.332	0.354	0.325	0.337
02/01/2023	0.338	0.421	0.333	0.392
02/02/2023	0.391	0.414	0.38	0.412
02/03/2023	0.411	0.446	0.38	0.4
02/04/2023	0.401	0.404	0.381	0.384
02/05/2023	0.383	0.388	0.356	0.363
02/06/2023	0.363	0.388	0.356	0.369
02/07/2023	0.37	0.66	0.369	0.58
02/08/2023	0.58	0.58	0.457	0.475
02/09/2023	0.475	0.49	0.39	0.403
02/10/2023	0.403	0.437	0.38	0.425
02/11/2023	0.426	0.574	0.422	0.512
02/12/2023	0.512	0.523	0.475	0.507
02/13/2023	0.506	0.51	0.43	0.446
02/14/2023	0.447	0.48	0.413	0.471
02/15/2023	0.471	0.535	0.46	0.514
02/16/2023	0.514	0.554	0.466	0.47
02/17/2023	0.469	0.587	0.468	0.525
02/18/2023	0.524	0.568	0.517	0.53
02/19/2023	0.53	0.838	0.526	0.647
02/20/2023	0.647	0.742	0.598	0.606
02/21/2023	0.607	0.625	0.567	0.578
02/22/2023	0.578	0.625	0.547	0.614
02/23/2023	0.613	0.645	0.571	0.59
02/24/2023	0.591	0.615	0.541	0.547
02/25/2023	0.547	0.654	0.536	0.569
02/26/2023	0.569	0.625	0.56	0.594
02/27/2023	0.593	0.68	0.577	0.645
02/28/2023	0.645	0.667	0.579	0.588
03/01/2023	0.588	0.608	0.579	0.595
03/02/2023	0.594	0.599	0.552	0.561
03/03/2023	0.561	0.562	0.5	0.513
03/04/2023	0.514	0.524	0.48	0.492
03/05/2023	0.493	0.499	0.478	0.486
03/06/2023	0.485	0.491	0.444	0.455
03/07/2023	0.454	0.459	0.411	0.423
03/08/2023	0.423	0.427	0.389	0.394
03/09/2023	0.395	0.429	0.37	0.381
03/10/2023	0.381	0.382	0.333	0.366
03/11/2023	0.366	0.381	0.331	0.35
03/12/2023	0.35	0.389	0.344	0.389
03/13/2023	0.389	0.424	0.364	0.416
03/14/2023	0.416	0.484	0.408	0.455
03/15/2023	0.454	0.462	0.393	0.4
03/16/2023	0.401	0.417	0.391	0.411
03/17/2023	0.41	0.451	0.407	0.45
03/18/2023	0.45	0.475	0.432	0.435
03/19/2023	0.436	0.469	0.435	0.45
03/20/2023	0.45	0.456	0.415	0.417
03/21/2023	0.419	0.443	0.41	0.437
03/22/2023	0.437	0.443	0.395	0.41
03/23/2023	0.41	0.435	0.404	0.426
03/24/2023	0.426	0.428	0.4	0.41
03/25/2023	0.411	0.416	0.372	0.382
03/26/2023	0.381	0.401	0.38	0.398
03/27/2023	0.398	0.433	0.38	0.39
03/28/2023	0.391	0.4	0.375	0.395
03/29/2023	0.395	0.41	0.392	0.406
03/30/2023	0.407	0.413	0.381	0.39
03/31/2023	0.391	0.42	0.385	0.414
04/01/2023	0.415	0.429	0.406	0.41
04/02/2023	0.41	0.416	0.39	0.399
04/03/2023	0.399	0.402	0.382	0.395
04/04/2023	0.396	0.471	0.391	0.452
04/05/2023	0.453	0.545	0.446	0.496
04/06/2023	0.496	0.497	0.459	0.473
04/07/2023	0.473	0.51	0.468	0.476
04/08/2023	0.476	0.598	0.452	0.536
04/09/2023	0.537	0.552	0.498	0.517
04/10/2023	0.517	0.593	0.515	0.563
04/11/2023	0.563	0.588	0.547	0.564
04/12/2023	0.564	0.688	0.564	0.619
04/13/2023	0.619	0.648	0.589	0.596
04/14/2023	0.596	0.61	0.565	0.583
04/15/2023	0.583	0.589	0.564	0.569
04/16/2023	0.569	0.572	0.537	0.559
04/17/2023	0.559	0.56	0.521	0.529
04/18/2023	0.528	0.551	0.527	0.542
04/19/2023	0.543	0.558	0.479	0.488
04/20/2023	0.488	0.496	0.465	0.468
04/21/2023	0.469	0.471	0.422	0.428
04/22/2023	0.428	0.447	0.42	0.446
04/23/2023	0.446	0.455	0.43	0.44
04/24/2023	0.439	0.446	0.422	0.433
04/25/2023	0.433	0.454	0.427	0.452
04/26/2023	0.452	0.528	0.45	0.508
04/27/2023	0.508	0.54	0.479	0.512
04/28/2023	0.512	0.516	0.479	0.491
04/29/2023	0.491	0.499	0.484	0.488
04/30/2023	0.489	0.503	0.485	0.487
05/01/2023	0.488	0.491	0.442	0.448
05/02/2023	0.448	0.463	0.439	0.457
05/03/2023	0.457	0.465	0.439	0.458
05/04/2023	0.46	0.461	0.444	0.449
05/05/2023	0.449	0.455	0.431	0.446
05/06/2023	0.446	0.45	0.404	0.412
05/07/2023	0.413	0.421	0.407	0.407
05/08/2023	0.407	0.411	0.356	0.372
05/09/2023	0.372	0.379	0.356	0.359
05/10/2023	0.359	0.373	0.342	0.362
05/11/2023	0.362	0.362	0.333	0.339
05/12/2023	0.338	0.374	0.329	0.372
05/13/2023	0.373	0.373	0.356	0.364
05/14/2023	0.364	0.376	0.356	0.364
05/15/2023	0.365	0.397	0.357	0.384
05/16/2023	0.384	0.431	0.382	0.403
05/17/2023	0.404	0.415	0.385	0.401
05/18/2023	0.4	0.404	0.379	0.387
05/19/2023	0.386	0.39	0.38	0.384
05/20/2023	0.383	0.388	0.379	0.383
05/21/2023	0.384	0.395	0.374	0.377
05/22/2023	0.378	0.382	0.37	0.378
05/23/2023	0.379	0.389	0.374	0.376
05/24/2023	0.376	0.382	0.358	0.377
05/25/2023	0.377	0.385	0.365	0.38
05/26/2023	0.38	0.445	0.378	0.425
05/27/2023	0.424	0.438	0.406	0.425
05/28/2023	0.425	0.432	0.41	0.426
05/29/2023	0.426	0.474	0.425	0.454
05/30/2023	0.453	0.464	0.441	0.452
05/31/2023	0.451	0.459	0.433	0.443
06/01/2023	0.443	0.465	0.431	0.454
06/02/2023	0.453	0.463	0.446	0.457
06/03/2023	0.456	0.459	0.441	0.443
06/04/2023	0.443	0.447	0.425	0.426
06/05/2023	0.427	0.428	0.382	0.394
06/06/2023	0.394	0.458	0.388	0.436
06/07/2023	0.436	0.458	0.423	0.442
06/08/2023	0.442	0.491	0.44	0.467
06/09/2023	0.467	0.503	0.458	0.489
06/10/2023	0.489	0.536	0.432	0.496
06/11/2023	0.497	0.523	0.462	0.505
06/12/2023	0.505	0.527	0.493	0.503
06/13/2023	0.503	0.52	0.469	0.487
06/14/2023	0.487	0.505	0.476	0.501
06/15/2023	0.501	0.508	0.465	0.478
06/16/2023	0.477	0.482	0.458	0.471
06/17/2023	0.472	0.476	0.446	0.447
06/18/2023	0.447	0.455	0.426	0.431
06/19/2023	0.43	0.438	0.421	0.436
06/20/2023	0.436	0.458	0.424	0.454
06/21/2023	0.454	0.476	0.45	0.474
06/22/2023	0.475	0.57	0.472	0.508
06/23/2023	0.509	0.523	0.485	0.502
06/24/2023	0.503	0.514	0.473	0.482
06/25/2023	0.483	0.504	0.466	0.475
06/26/2023	0.475	0.484	0.455	0.462
06/27/2023	0.462	0.518	0.454	0.512
06/28/2023	0.511	0.585	0.5	0.548
06/29/2023	0.548	0.615	0.548	0.571
06/30/2023	0.571	0.618	0.532	0.586
07/01/2023	0.587	0.639	0.577	0.585
07/02/2023	0.585	0.6	0.559	0.589
07/03/2023	0.59	0.649	0.58	0.614
07/04/2023	0.615	0.65	0.603	0.628
07/05/2023	0.63	0.746	0.623	0.705
07/06/2023	0.704	0.751	0.637	0.637
07/07/2023	0.637	0.655	0.627	0.637
07/08/2023	0.637	0.653	0.577	0.584
07/09/2023	0.584	0.625	0.577	0.62
07/10/2023	0.621	0.7	0.597	0.667
07/11/2023	0.666	0.71	0.664	0.702
07/12/2023	0.702	0.712	0.662	0.67
07/13/2023	0.669	0.717	0.656	0.709
07/14/2023	0.708	0.729	0.668	0.693
07/15/2023	0.694	0.854	0.683	0.828
07/16/2023	0.828	0.889	0.812	0.847
07/17/2023	0.848	0.98	0.798	0.97
07/18/2023	0.97	0.991	0.885	0.923
07/19/2023	0.922	0.964	0.87	0.954
07/20/2023	0.954	1.404	0.953	1.305
07/21/2023	1.302	1.399	0.761	0.784
07/22/2023	0.785	0.794	0.682	0.713
07/23/2023	0.713	0.716	0.657	0.666
07/24/2023	0.666	0.67	0.53	0.569
07/25/2023	0.57	0.647	0.543	0.612
07/26/2023	0.612	0.612	0.558	0.578
07/27/2023	0.578	0.681	0.572	0.659
07/28/2023	0.659	0.693	0.622	0.674
07/29/2023	0.674	0.779	0.664	0.752
07/30/2023	0.752	0.753	0.66	0.688
07/31/2023	0.689	0.694	0.633	0.647
08/01/2023	0.648	0.654	0.581	0.646
08/02/2023	0.646	0.655	0.612	0.643
08/03/2023	0.642	0.652	0.608	0.615
08/04/2023	0.615	0.631	0.594	0.619
08/05/2023	0.62	0.654	0.593	0.623
08/06/2023	0.623	0.72	0.616	0.678
08/07/2023	0.678	0.691	0.628	0.644
08/08/2023	0.644	0.645	0.616	0.624
08/09/2023	0.623	0.641	0.612	0.622
08/10/2023	0.623	0.626	0.602	0.606
08/11/2023	0.606	0.619	0.597	0.615
08/12/2023	0.614	0.622	0.609	0.613
08/13/2023	0.613	0.652	0.61	0.639
08/14/2023	0.639	0.658	0.627	0.643
08/15/2023	0.644	0.647	0.569	0.588
08/16/2023	0.587	0.589	0.538	0.552
08/17/2023	0.552	0.555	0.44	0.479
08/18/2023	0.48	0.501	0.476	0.49
08/19/2023	0.491	0.52	0.487	0.506
08/20/2023	0.507	0.521	0.497	0.512
08/21/2023	0.512	0.513	0.487	0.501
08/22/2023	0.501	0.506	0.481	0.504
08/23/2023	0.505	0.527	0.497	0.514
08/24/2023	0.514	0.52	0.498	0.501
08/25/2023	0.5	0.501	0.483	0.498
08/26/2023	0.498	0.502	0.483	0.49
08/27/2023	0.489	0.496	0.485	0.492
08/28/2023	0.491	0.492	0.468	0.48
08/29/2023	0.48	0.521	0.45	0.513
08/30/2023	0.513	0.518	0.494	0.503
08/31/2023	0.504	0.513	0.474	0.482
09/01/2023	0.482	0.49	0.464	0.47
09/02/2023	0.47	0.588	0.46	0.58
09/03/2023	0.58	0.933	0.542	0.727
09/04/2023	0.726	0.778	0.501	0.517
09/05/2023	0.517	0.549	0.513	0.524
09/06/2023	0.525	0.562	0.522	0.535
09/07/2023	0.536	0.541	0.526	0.537
09/08/2023	0.537	0.643	0.53	0.595
09/09/2023	0.596	0.61	0.557	0.561
09/10/2023	0.561	0.582	0.507	0.542
09/11/2023	0.542	0.561	0.526	0.545
09/12/2023	0.545	0.563	0.516	0.522
09/13/2023	0.522	0.598	0.511	0.573
09/14/2023	0.574	0.592	0.546	0.547
09/15/2023	0.547	0.572	0.547	0.57
09/16/2023	0.57	0.579	0.529	0.542
09/17/2023	0.542	0.546	0.52	0.532
09/18/2023	0.533	0.563	0.524	0.545
09/19/2023	0.544	0.567	0.539	0.564
09/20/2023	0.565	0.609	0.558	0.603
09/21/2023	0.603	0.63	0.59	0.627
09/22/2023	0.626	0.665	0.596	0.653
09/23/2023	0.653	0.676	0.634	0.65
09/24/2023	0.651	0.717	0.625	0.695
09/25/2023	0.695	0.71	0.643	0.688
09/26/2023	0.687	0.713	0.669	0.711
09/27/2023	0.711	0.8	0.696	0.796
09/28/2023	0.795	0.844	0.621	0.63
09/29/2023	0.63	0.676	0.608	0.631
09/30/2023	0.631	0.635	0.588	0.604
10/01/2023	0.603	0.625	0.6	0.62
10/02/2023	0.62	0.63	0.554	0.588
10/03/2023	0.588	0.597	0.566	0.572
10/04/2023	0.571	0.604	0.543	0.589
10/05/2023	0.589	0.597	0.572	0.579
10/06/2023	0.58	0.607	0.579	0.595
10/07/2023	0.596	0.597	0.582	0.588
10/08/2023	0.588	0.595	0.576	0.585
10/09/2023	0.584	0.591	0.545	0.572
10/10/2023	0.572	0.576	0.556	0.562
10/11/2023	0.563	0.565	0.534	0.543
10/12/2023	0.543	0.559	0.537	0.547
10/13/2023	0.546	0.559	0.542	0.552
10/14/2023	0.552	0.57	0.547	0.556
10/15/2023	0.555	0.583	0.552	0.571
10/16/2023	0.572	0.586	0.564	0.571
10/17/2023	0.571	0.576	0.54	0.549
10/18/2023	0.549	0.562	0.526	0.533
10/19/2023	0.533	0.536	0.525	0.529
10/20/2023	0.53	0.552	0.524	0.543
10/21/2023	0.544	0.681	0.543	0.663
10/22/2023	0.663	0.792	0.652	0.771
10/23/2023	0.77	0.98	0.756	0.955
10/24/2023	0.955	1.041	0.82	1.023
10/25/2023	1.022	1.389	0.794	0.924
10/26/2023	0.923	0.94	0.774	0.794
10/27/2023	0.795	0.825	0.758	0.775
10/28/2023	0.775	0.825	0.775	0.806
10/29/2023	0.806	0.813	0.784	0.796
10/30/2023	0.797	0.886	0.792	0.832
10/31/2023	0.831	0.896	0.798	0.834
11/01/2023	0.835	0.931	0.818	0.903
11/02/2023	0.902	0.915	0.839	0.889
11/03/2023	0.888	0.936	0.843	0.893
11/04/2023	0.893	0.928	0.887	0.904
11/05/2023	0.904	0.923	0.822	0.841
11/06/2023	0.841	0.855	0.791	0.811
11/07/2023	0.811	0.846	0.785	0.823
11/08/2023	0.823	0.83	0.802	0.827
11/09/2023	0.827	0.941	0.762	0.891
11/10/2023	0.892	0.911	0.836	0.901
11/11/2023	0.902	0.916	0.842	0.881
11/12/2023	0.881	0.946	0.835	0.933
11/13/2023	0.934	1.021	0.867	0.874
11/14/2023	0.874	0.879	0.773	0.809
11/15/2023	0.808	0.84	0.804	0.832
11/16/2023	0.832	0.847	0.78	0.808
11/17/2023	0.808	0.84	0.735	0.77
11/18/2023	0.769	0.771	0.716	0.762
11/19/2023	0.763	0.81	0.74	0.802
11/20/2023	0.802	0.807	0.767	0.788
11/21/2023	0.789	0.818	0.758	0.783
11/22/2023	0.782	0.89	0.78	0.843
11/23/2023	0.843	0.871	0.822	0.851
11/24/2023	0.852	0.862	0.813	0.83
11/25/2023	0.831	0.954	0.82	0.948
11/26/2023	0.948	0.967	0.893	0.926
11/27/2023	0.926	0.944	0.83	0.846
11/28/2023	0.846	0.855	0.816	0.831
11/29/2023	0.832	0.842	0.813	0.823
11/30/2023	0.822	0.832	0.806	0.827
12/01/2023	0.827	0.885	0.826	0.843
12/02/2023	0.844	0.875	0.841	0.874
12/03/2023	0.873	0.874	0.832	0.847
12/04/2023	0.848	1.037	0.842	1.029
12/05/2023	1.027	1.38	0.992	1.268
12/06/2023	1.269	1.286	1.003	1.012
12/07/2023	1.012	1.04	0.985	1.018
12/08/2023	1.018	1.028	0.989	1.028
12/09/2023	1.028	1.056	0.968	0.994
12/10/2023	0.994	1.034	0.967	1.017
12/11/2023	1.017	1.019	0.877	0.937
12/12/2023	0.938	0.965	0.915	0.946
12/13/2023	0.947	0.965	0.885	0.955
12/14/2023	0.956	0.993	0.906	0.971
12/15/2023	0.97	0.979	0.904	0.91
12/16/2023	0.911	0.997	0.906	0.968
12/17/2023	0.968	1.03	0.941	0.957
12/18/2023	0.959	1.12	0.863	1.099
12/19/2023	1.1	1.197	1.06	1.112
12/20/2023	1.111	1.165	1.057	1.071
12/21/2023	1.072	1.318	1.068	1.153
12/22/2023	1.153	1.246	1.137	1.153
12/23/2023	1.153	1.322	1.117	1.252
12/24/2023	1.253	1.269	1.153	1.234
12/25/2023	1.235	1.6	1.227	1.561
12/26/2023	1.561	1.633	1.392	1.457
12/27/2023	1.455	1.488	1.385	1.429
12/28/2023	1.428	1.484	1.24	1.256
12/29/2023	1.256	1.314	1.223	1.301
12/30/2023	1.301	1.311	1.21	1.265
12/31/2023	1.267	1.289	1.173	1.228

Menu

Create your free account now!

AGLDUSDT: Adventure Gold Tether Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

AGLDUSDT: Adventure Gold Tether Historical Data

2023 Historical Chart

Average

Low

High