AgaveCoin Historical Data - AGVCUSD | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Cryptocurrencies
COIN
AgaveCoin (Cryptocurrency:AGVCUSD)
AgaveCoin (Cryptocurrency:AGVCUSD) Historical

AgaveCoin (AGVCUSD)

0.003807

-0.000049

( -1.28% )

Updated: 20:02:18

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0.00312925	461.384780974	0.00067823	0.00294	0.00042805	7220.25388485	CX
52	0.00215593	130.539795949	0.00165155	0.00428313	0.00042805	9571.29907698	CX
156	-0.00524953	-57.9609606261	0.00905701	0.0721824	0.00040203	5231.21418442	CX
260	-0.00653224	-63.176178852	0.01033972	0.11770757	0.00040203	6443.7490869	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714002600	0.003852	-0.000131	-3.29	0.00398463	0.00402452	0.00381399	0
1713916200	0.00398301	-2.9E-5	-0.72	0.00400803	0.00403171	0.0039521	0
1713829800	0.00401231	0.00011294	2.90	0.00389626	0.00403499	0.00388045	0
1713743400	0.00389937	5.0E-6	0.13	0.0038868	0.0039413	0.00385645	0
1713657000	0.00389478	5.2E-5	1.35	0.00382951	0.00392675	0.00379525	0
1713570600	0.00384295	3.2E-5	0.84	0.00380302	0.00392979	0.00357612	0
1713484200	0.00381085	0.00013141	3.57	0.00367697	0.00384788	0.00365086	0
1713397800	0.00367944	-0.000144	-3.77	0.00383063	0.00386747	0.00359197	0
1713311400	0.00382322	1.7E-5	0.45	0.00380543	0.00385693	0.00370343	0
1713225000	0.00380632	-0.000141	-3.57	0.00411143	0.0041229	0.00373992	0
1713138600	0.0039475	7.8E-5	2.02	0.00385918	0.00395088	0.00373014	0
1713052200	0.00386914	-0.000159	-3.95	0.00402574	0.00407669	0.00369611	0
1712965800	0.00402774	-0.000176	-4.19	0.00420054	0.00427172	0.00396168	0
1712879400	0.00420422	-2.9E-5	-0.69	0.00423356	0.00427547	0.0041741	0
1712793000	0.00423342	8.3E-5	2.00	0.00414689	0.00426533	0.00405254	0
1712706600	0.00415065	-0.000152	-3.53	0.00429637	0.00430478	0.00409673	0
1712620200	0.00430257	0.00013649	3.28	0.00411143	0.00436089	0.00407305	0
1712533800	0.00416608	2.9E-5	0.70	0.00413429	0.00421527	0.00413423	0
1712447400	0.00413733	5.8E-5	1.42	0.00406642	0.00417555	0.00405002	0
1712361000	0.00407949	-2.8E-5	-0.68	0.00411143	0.0041229	0.00396094	0
1712274600	0.00410731	0.00013889	3.50	0.00396425	0.00415814	0.00390686	0
1712188200	0.00396842	4.0E-5	1.02	0.00392984	0.00401587	0.00387576	0
1712101800	0.00392822	-0.000264	-6.30	0.00417964	0.00417964	0.00387504	0
1712015400	0.00419239	-8.4E-5	-1.96	0.00420014	0.00424254	0.00409294	0
1711929000	0.00427617	9.6E-5	2.30	0.00418391	0.00427921	0.00418323	0
1711842600	0.00417982	-1.4E-5	-0.33	0.00419123	0.00422071	0.00417588	0
1711756200	0.00419391	-5.2E-5	-1.22	0.00424612	0.00425577	0.00414625	0
1711669800	0.00424566	9.2E-5	2.21	0.00417014	0.00429656	0.00413708	0
1711583400	0.00415396	-4.6E-5	-1.10	0.00420014	0.00430171	0.0041028	0
1711497000	0.00419998	4.0E-6	0.10	0.00418684	0.00429309	0.00416496	0
1711410600	0.00419566	0.0001555	3.85	0.00272247	0.00427214	0.00271577	0
1711324200	0.00404016	0.00017891	4.63	0.00384485	0.00405435	0.00383049	0
1711237800	0.00386125	5.5E-5	1.45	0.00382384	0.00395262	0.00378236	0
1711151400	0.00380615	-0.000122	-3.11	0.00393013	0.00399804	0.00373863	0
1711065000	0.00392836	-0.000141	-3.46	0.00407574	0.0040919	0.00387842	0
1710978600	0.00406944	0.00033735	9.04	0.00372859	0.00408655	0.00365102	0
1710892200	0.00373209	-0.000334	-8.21	0.00406267	0.00408706	0.00369288	0
1710805800	0.00406652	-3.5E-5	-0.85	0.00272247	0.00412994	0.00271577	0
1710719400	0.00410189	0.00018844	4.82	0.00393842	0.00412954	0.00387501	0
1710633000	0.00391345	-0.000264	-6.32	0.00417362	0.0042	0.00390133	0
1710546600	0.00417777	-0.00011	-2.57	0.00272247	0.00423123	0.00271577	0
1710460200	0.00428807	-9.9E-5	-2.26	0.00438309	0.00442702	0.00411753	0
1710373800	0.0043872	9.9E-5	2.31	0.00428408	0.00442245	0.00428023	0
1710287400	0.00428839	-4.1E-5	-0.95	0.00433953	0.00437827	0.00415433	0
1710201000	0.00432945	0.00018688	4.51	0.00272247	0.00437396	0.00271577	0
1710114600	0.00414257	3.2E-5	0.78	0.00410919	0.00419955	0.00409714	0
1710028200	0.00411094	1.2E-5	0.29	0.00409878	0.00412096	0.0040833	0
1709941800	0.00409867	7.4E-5	1.84	0.00401919	0.00420215	0.00398867	0
1709855400	0.0040251	6.0E-5	1.51	0.00395888	0.0040839	0.00394466	0
1709769000	0.00396534	0.00010398	2.69	0.00382385	0.004056	0.00377071	0
1709682600	0.00386136	-0.000207	-5.09	0.00409821	0.00414357	0.00364144	0
1709596200	0.00406831	0.00028895	7.65	0.00272247	0.00410888	0.00271577	0
1709509800	0.00377936	5.8E-5	1.56	0.00371998	0.00379507	0.0036889	0
1709423400	0.00372177	-3.1E-5	-0.83	0.00374863	0.00374863	0.00369825	0
1709337000	0.00375256	6.6E-5	1.79	0.0036719	0.003789	0.00364871	0
1709250600	0.0036869	-6.2E-5	-1.65	0.00373878	0.00381945	0.00363097	0
1709164200	0.00374931	0.00032946	9.63	0.00342242	0.0038399	0.0034045	0
1709077800	0.00341985	0.0001484	4.54	0.00327751	0.00345542	0.00327091	0
1708991400	0.00327145	0.00016558	5.33	0.00272247	0.00329744	0.00271577	0
1708905000	0.00310587	1.2E-5	0.39	0.00309394	0.0031173	0.00307718	0
1708818600	0.00309343	4.1E-5	1.34	0.00304501	0.00310143	0.0030351	0
1708732200	0.0030522	-2.6E-5	-0.84	0.00307799	0.00308959	0.00303235	0
1708645800	0.00307818	-3.9E-5	-1.25	0.00310723	0.00312156	0.00305634	0
1708559400	0.00311729	-2.1E-5	-0.67	0.00313555	0.00314321	0.0030411	0
1708473000	0.00313878	3.3E-5	1.06	0.00310837	0.00317755	0.00304922	0
1708386600	0.00310585	-2.3E-5	-0.74	0.00272247	0.00314999	0.00271577	0
1708300200	0.00312845	2.4E-5	0.77	0.00309867	0.00314393	0.00307374	0
1708213800	0.00310457	-2.9E-5	-0.93	0.00312979	0.00313248	0.00304055	0
1708127400	0.00313359	1.6E-5	0.51	0.00311683	0.00315141	0.00309924	0
1708041000	0.00311793	5.0E-6	0.16	0.00311021	0.0031714	0.00308167	0
1707954600	0.00311279	0.0001322	4.44	0.00298435	0.00312349	0.00295667	0
1707868200	0.00298059	-2.1E-5	-0.70	0.00299814	0.00302288	0.00290387	0
1707781800	0.00300177	0.00011037	3.82	0.00272247	0.00301973	0.00271577	0
1707695400	0.0028914	2.2E-5	0.77	0.002862	0.00291358	0.00285577	0
1707609000	0.00286935	3.9E-5	1.38	0.00283383	0.00289004	0.00281427	0
1707522600	0.00282997	0.00010808	3.97	0.00272247	0.00289234	0.00271577	0
1707436200	0.00272189	6.5E-5	2.45	0.00266507	0.00273664	0.00266197	0
1707349800	0.00265718	7.0E-5	2.71	0.00258651	0.00266282	0.00256609	0
1707263400	0.00258754	2.9E-5	1.13	0.00255928	0.00260093	0.00255128	0
1707177000	0.00255899	6.0E-6	0.24	0.00256934	0.0026089	0.00251102	0
1707090600	0.00255273	-2.5E-5	-0.97	0.00257855	0.00258556	0.00254224	0
1707004200	0.00257798	-1.2E-5	-0.46	0.00259099	0.00260109	0.00257624	0
1706917800	0.00258994	8.0E-6	0.31	0.00258445	0.00260579	0.00255503	0
1706831400	0.00258235	2.6E-5	1.02	0.0025551	0.00259594	0.00251226	0
1706745000	0.00255683	-1.3E-5	-0.51	0.00258052	0.00262417	0.0025396	0
1706658600	0.00256935	-2.5E-5	-0.96	0.00259087	0.00262629	0.0025626	0
1706572200	0.00259434	7.2E-5	2.85	0.00256934	0.0025977	0.00251102	0
1706485800	0.00252279	-5.0E-6	-0.20	0.0025278	0.00256755	0.00249705	0
1706399400	0.00252793	1.5E-5	0.60	0.00250717	0.00253137	0.00248511	0
1706313000	0.00251254	0.00011715	4.89	0.00239523	0.00253374	0.00239046	0
1706226600	0.00239539	-1.4E-5	-0.58	0.00240334	0.00241534	0.00237155	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