Agoras Token Historical Data - AGRSGBP | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
COIN
Agoras Token (Cryptocurrency:AGRSGBP)
Agoras Token (Cryptocurrency:AGRSGBP) Historical

Agoras Token (AGRSGBP)

0.882375

0.014749

( 1.70% )

Updated: 01:50:37

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.04381128	-4.73028709369	0.92618649	0.96175127	0.85439879	1158.67768646	CX
4	0.68973468	358.042349655	0.19264053	0.97701103	0.19256882	1158.67768646	CX
12	0.68973468	358.042349655	0.19264053	0.97701103	0.19256882	1158.67768646	CX
26	0.75345987	584.460988118	0.12891534	2.78225748	0.0912506	5294.52621427	CX
52	0.71046609	413.280045875	0.17190912	2.78225748	0.08778724	6866.71767999	CX
156	-0.0131288	-1.46607942046	0.89550401	2.78225748	0.02491347	14956.3138777	CX
260	0.37409861	73.6013835774	0.5082766	2.78225748	0.02491347	14732.613321	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713484200	0.86751906	0.03075808	3.68	0.83806538	0.87407861	0.82825128	0
1713397800	0.83676098	-0.033873	-3.89	0.87087974	0.88070726	0.81681865	0
1713311400	0.87063387	0.00553293	0.64	0.86486033	0.87778245	0.84421571	0
1713225000	0.86510094	-0.033183	-3.69	0.92618649	0.96175127	0.85439879	1158
1713138600	0.89828394	0.00277742	0.31	0.89017972	0.90172952	0.86045776	0
1713052200	0.89550652	-0.024542	-2.67	0.92002767	0.93108947	0.85186809	0
1712965800	0.92004856	-0.027703	-2.92	0.9496863	0.96566516	0.90234317	0
1712879400	0.94775143	-0.006971	-0.73	0.9540921	0.963615	0.9427824	0
1712793000	0.95472291	0.02856596	3.08	0.92618649	0.96175127	0.91178541	0
1712706600	0.92615695	-0.033101	-3.45	0.95829261	0.95895093	0.9158489	0
1712620200	0.95925776	0.03031711	3.26	0.19264053	0.97701103	0.19256882	1158
1712533800	0.92894065	0.00675346	0.73	0.92109809	0.93806128	0.92090724	0
1712447400	0.92218719	0.01178633	1.29	0.90783722	0.93173216	0.90474669	0
1712361000	0.91040086	-0.008474	-0.92	0.91892211	0.92249826	0.89147869	0
1712274600	0.91887473	0.03117392	3.51	0.88685317	0.92738307	0.87404872	0
1712188200	0.88770081	0.00321109	0.36	0.88437222	0.900175	0.87364494	0
1712101800	0.88448972	-0.059876	-6.34	0.94207043	0.94220406	0.87379181	0
1712015400	0.94436528	-0.006488	-0.68	0.19264053	0.9451068	0.19256882	1158
1711929000	0.95085317	0.01636448	1.75	0.93533158	0.95104368	0.93533158	0
1711842600	0.93448869	-0.004983	-0.53	0.93931899	0.94417561	0.93301839	0
1711756200	0.93947215	-0.012693	-1.33	0.95094095	0.952244	0.92970661	0
1711669800	0.95216555	0.02095179	2.25	0.93516314	0.96052464	0.92635154	0
1711583400	0.93121376	-0.004583	-0.49	0.93389983	0.95586261	0.91817957	0
1711497000	0.93579649	0.00340245	0.36	0.9323993	0.95087881	0.92862499	0
1711410600	0.93239404	0.02575425	2.84	0.19264053	0.94978682	0.19256882	1158
1711324200	0.90663979	0.03939971	4.54	0.86678383	0.90985513	0.8618761	0
1711237800	0.86724008	0.01105262	1.29	0.85899612	0.88870654	0.8498439	0
1711151400	0.85618746	-0.021076	-2.40	0.87889396	0.89452185	0.84140501	0
1711065000	0.87726321	-0.023956	-2.66	0.9003594	0.90543438	0.87318767	0
1710978600	0.9012191	0.07438395	9.00	0.82879006	0.90327198	0.8117834	0
1710892200	0.82683515	-0.075675	-8.38	0.90219137	0.9064452	0.82524039	0
1710805800	0.90250975	-0.005702	-0.63	0.19264053	0.95371481	0.19256882	1158
1710719400	0.90821129	0.03860912	4.44	0.87796889	0.9160676	0.86385733	0
1710633000	0.86960217	-0.059447	-6.40	0.92521303	0.93242002	0.86535292	0
1710546600	0.92904915	-0.025191	-2.64	0.19264053	0.9381472	0.19256882	1158
1710460200	0.95424	-0.012971	-1.34	0.96750681	0.97635	0.91814154	0
1710373800	0.96721085	0.02370017	2.51	0.94348996	0.97206288	0.9414617	0
1710287400	0.94351068	0.0002384	0.03	0.94591538	0.96907356	0.91821795	0
1710201000	0.94327228	0.03849282	4.25	0.19264053	0.96379821	0.19256882	1158
1710114600	0.90477946	0.00086784	0.10	0.90391043	0.91968587	0.90004408	0
1710028200	0.90391162	0.00157116	0.17	0.90113861	0.9069023	0.89850603	0
1709941800	0.90234046	0.013846	1.56	0.88733099	0.91692	0.87707982	0
1709855400	0.88849446	0.00872857	0.99	0.88189925	0.90262317	0.87550051	0
1709769000	0.87976589	0.01950221	2.27	0.85171866	0.90121366	0.84074126	0
1709682600	0.86026368	-0.046034	-5.08	0.91398687	0.91851544	0.74967701	0
1709596200	0.90629782	0.06208364	7.35	0.19264053	0.91518804	0.19256882	1158
1709509800	0.84421418	0.01242834	1.49	0.8304918	0.84698498	0.82542174	0
1709423400	0.83178584	-0.006461	-0.77	0.83737243	0.83737243	0.82598615	0
1709337000	0.83824673	0.01208976	1.46	0.82264347	0.84695238	0.81721972	0
1709250600	0.82615697	0.00437167	0.53	0.81814734	0.84604548	0.7900794	0
1709164200	0.8217853	0.06182265	8.13	0.76127011	0.855792	0.75763095	0
1709077800	0.75996265	0.03377933	4.65	0.72764869	0.76625646	0.71442246	0
1708991400	0.72618332	0.03263624	4.71	0.19264053	0.73232057	0.19256882	1158
1708905000	0.69354708	0.00153907	0.22	0.69141694	0.69626659	0.68769	0
1708818600	0.69200801	0.01037155	1.52	0.67954758	0.69290999	0.67811769	0
1708732200	0.68163646	-0.006105	-0.89	0.68952774	0.69080888	0.67724033	0
1708645800	0.68774178	-0.009545	-1.37	0.69611343	0.69820418	0.6849732	0
1708559400	0.69728675	-0.004952	-0.71	0.70356494	0.70421867	0.6820596	0
1708473000	0.70223914	0.00402664	0.58	0.69865245	0.70937159	0.68587008	0
1708386600	0.6982125	-0.003594	-0.51	0.19264053	0.70593738	0.19256882	1158
1708300200	0.70180615	0.00428202	0.61	0.6964386	0.70517328	0.69158113	0
1708213800	0.69752413	-0.004144	-0.59	0.70098483	0.70173161	0.68280315	0
1708127400	0.70166793	0.00426487	0.61	0.69940636	0.70663441	0.69569437	0
1708041000	0.69740306	4.8E-5	0.01	0.69768884	0.7110268	0.69123915	0
1707954600	0.69735535	0.02775619	4.15	0.66945874	0.70362335	0.66394992	0
1707868200	0.66959916	0.00057867	0.09	0.66916855	0.6742347	0.65305164	0
1707781800	0.66902049	0.02733254	4.26	0.19264053	0.674106	0.19256882	1158
1707695400	0.64168795	0.00512541	0.81	0.63711235	0.64844548	0.63429401	0
1707609000	0.63656254	0.01221932	1.96	0.62569364	0.64201142	0.62148005	0
1707522600	0.62434322	0.01473966	2.42	0.61009258	0.64472941	0.6091794	0
1707436200	0.60960356	0.01479162	2.49	0.59612585	0.61265181	0.59612585	0
1707349800	0.59481194	0.01390628	2.39	0.58067847	0.59528636	0.57622003	0
1707263400	0.58090566	0.00308696	0.53	0.5776815	0.58474263	0.57591184	0
1707177000	0.5778187	0.00518586	0.91	0.19264053	0.58852629	0.19256882	1158
1707090600	0.57263284	-0.004646	-0.80	0.57750932	0.57916436	0.56865952	0
1707004200	0.57727839	-0.002557	-0.44	0.58164735	0.58164735	0.57587262	0
1706917800	0.57983524	0.00634593	1.11	0.57457756	0.58180543	0.5701091	0
1706831400	0.57348931	0.00318664	0.56	0.56998464	0.57512125	0.56102887	0
1706745000	0.57030267	-0.002523	-0.44	0.57455531	0.58287144	0.56667387	0
1706658600	0.57282539	-0.005532	-0.96	0.57660921	0.58604873	0.57282539	0
1706572200	0.57835764	0.01598786	2.84	0.19264053	0.57962571	0.19256882	1158
1706485800	0.56236978	-0.001596	-0.28	0.56377997	0.57200559	0.55818184	0
1706399400	0.56396624	0.00419015	0.75	0.55986523	0.56474851	0.55388318	0
1706313000	0.55977609	0.02649797	4.97	0.53367647	0.56428835	0.53267007	0
1706226600	0.53327812	-0.002814	-0.52	0.53521707	0.53756336	0.52845105	0
1706140200	0.53609205	0.00440665	0.83	0.53313685	0.53878898	0.52715123	0
1706053800	0.5316854	0.00318783	0.60	0.52893396	0.53556584	0.51602644	0
1705967400	0.52849757	-0.027563	-4.96	0.19264053	0.56107863	0.19256882	1158
1705881000	0.5560607	-0.001908	-0.34	0.55780081	0.56001262	0.55584522	0
1705794600	0.55796908	0.00139253	0.25	0.55624442	0.56010907	0.55421378	0
1705708200	0.55657655	0.00504544	0.91	0.55232594	0.5638951	0.54070789	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions