Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AGIXBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.00001445 | -0.00000021 | -1.43% | 0.00001474 | 0.00001500 | 0.00001429 | 17,768.00 |
| Apr 24 2024 | 0.00001466 | -0.00000029 | -1.94% | 0.00001495 | 0.00001611 | 0.00001458 | 33,106.00 |
| Apr 23 2024 | 0.00001495 | 0.00000009 | 0.61% | 0.00001495 | 0.00001560 | 0.00001475 | 32,274.00 |
| Apr 22 2024 | 0.00001486 | -0.00000021 | -1.39% | 0.00001517 | 0.00001544 | 0.00001469 | 32,326.00 |
| Apr 21 2024 | 0.00001507 | -0.00000024 | -1.57% | 0.00001529 | 0.00001571 | 0.00001433 | 68,155.00 |
| Apr 20 2024 | 0.00001531 | 0.00000200 | 14.65% | 0.00001353 | 0.00001548 | 0.00001318 | 148,371.00 |
| Apr 19 2024 | 0.00001365 | 0.00000030 | 2.25% | 0.00001323 | 0.00001381 | 0.00001279 | 27,969.00 |
| Apr 18 2024 | 0.00001335 | 0.00000012 | 0.91% | 0.00001323 | 0.00001361 | 0.00001284 | 38,588.00 |
| Apr 17 2024 | 0.00001323 | -0.00000019 | -1.42% | 0.00001337 | 0.00001366 | 0.00001260 | 25,177.00 |
| Apr 16 2024 | 0.00001342 | 0.00000024 | 1.82% | 0.00001310 | 0.00001353 | 0.00001269 | 49,861.00 |
| Apr 15 2024 | 0.00001318 | -0.00000025 | -1.86% | 0.00001343 | 0.00001397 | 0.00001277 | 104,765.00 |
| Apr 14 2024 | 0.00001343 | 0.00000200 | 17.45% | 0.00001144 | 0.00001373 | 0.00001127 | 70,805.00 |
| Apr 13 2024 | 0.00001146 | -0.00000100 | -7.89% | 0.00001258 | 0.00001318 | 0.00001006 | 185,708.00 |
| Apr 12 2024 | 0.00001267 | -0.00000200 | -13.53% | 0.00001474 | 0.00001483 | 0.00001024 | 213,779.00 |
| Apr 11 2024 | 0.00001478 | -0.00000020 | -1.34% | 0.00001493 | 0.00001521 | 0.00001462 | 104,736.00 |
| Apr 10 2024 | 0.00001498 | -0.00000016 | -1.06% | 0.00001514 | 0.00001526 | 0.00001462 | 255,397.00 |
| Apr 09 2024 | 0.00001514 | -0.00000089 | -5.55% | 0.00001601 | 0.00001616 | 0.00001514 | 79,619.00 |
| Apr 08 2024 | 0.00001603 | 0.00000015 | 0.94% | 0.00001594 | 0.00001626 | 0.00001545 | 50,515.00 |
| Apr 07 2024 | 0.00001588 | 0.00000040 | 2.58% | 0.00001543 | 0.00001632 | 0.00001538 | 51,731.00 |
| Apr 06 2024 | 0.00001548 | 0.00000007 | 0.45% | 0.00001538 | 0.00001583 | 0.00001529 | 13,501.00 |
| Apr 05 2024 | 0.00001541 | -0.00000060 | -3.75% | 0.00001600 | 0.00001603 | 0.00001515 | 414,454.00 |
| Apr 04 2024 | 0.00001601 | 0.00000007 | 0.44% | 0.00001583 | 0.00001737 | 0.00001568 | 145,414.00 |
| Apr 03 2024 | 0.00001594 | -0.00000069 | -4.15% | 0.00001650 | 0.00001665 | 0.00001557 | 769,614.00 |
| Apr 02 2024 | 0.00001663 | -0.00000060 | -3.48% | 0.00001709 | 0.00001714 | 0.00001615 | 73,412.00 |
| Apr 01 2024 | 0.00001723 | -0.00000035 | -1.99% | 0.00001760 | 0.00001795 | 0.00001689 | 29,572.00 |
| Mar 31 2024 | 0.00001758 | -0.00000100 | -5.34% | 0.00001861 | 0.00001897 | 0.00001758 | 137,055.00 |
| Mar 30 2024 | 0.00001874 | 0.00000004 | 0.21% | 0.00001882 | 0.00001884 | 0.00001815 | 24,250.00 |
| Mar 29 2024 | 0.00001870 | -0.00000096 | -4.88% | 0.00001950 | 0.00001979 | 0.00001859 | 46,105.00 |
| Mar 28 2024 | 0.00001966 | 0.00000100 | 5.40% | 0.00001852 | 0.00002056 | 0.00001784 | 144,048.00 |
| Mar 27 2024 | 0.00001852 | 0.00000100 | 5.88% | 0.00001693 | 0.00001980 | 0.00001657 | 499,488.00 |
| Mar 26 2024 | 0.00001702 | 0.00000032 | 1.92% | 0.00001678 | 0.00001771 | 0.00001659 | 238,209.00 |
| Mar 25 2024 | 0.00001670 | 0.00000011 | 0.66% | 0.00001657 | 0.00001704 | 0.00001636 | 147,334.00 |
| Mar 24 2024 | 0.00001659 | 0.00000042 | 2.60% | 0.00001622 | 0.00001696 | 0.00001578 | 73,623.00 |
| Mar 23 2024 | 0.00001617 | 0.00000029 | 1.83% | 0.00001596 | 0.00001710 | 0.00001591 | 114,437.00 |
| Mar 22 2024 | 0.00001588 | -0.00000001 | -0.06% | 0.00001594 | 0.00001667 | 0.00001559 | 105,782.00 |
| Mar 21 2024 | 0.00001589 | -0.00000041 | -2.52% | 0.00001628 | 0.00001652 | 0.00001577 | 109,226.00 |
| Mar 20 2024 | 0.00001630 | 0.00000040 | 2.52% | 0.00001585 | 0.00001712 | 0.00001569 | 125,653.00 |
| Mar 19 2024 | 0.00001590 | 0.00000036 | 2.32% | 0.00001552 | 0.00001664 | 0.00001422 | 555,076.00 |
| Mar 18 2024 | 0.00001554 | -0.00000200 | -11.61% | 0.00001715 | 0.00001779 | 0.00001545 | 160,891.00 |
| Mar 17 2024 | 0.00001723 | 0.00000200 | 12.93% | 0.00001551 | 0.00001833 | 0.00001509 | 249,328.00 |
| Mar 16 2024 | 0.00001547 | -0.00000100 | -6.04% | 0.00001653 | 0.00001692 | 0.00001493 | 591,488.00 |
| Mar 15 2024 | 0.00001655 | 0.00000000 | 0.00% | 0.00001800 | 0.00001801 | 0.00001603 | 150,731.00 |
| Mar 14 2024 | 0.00001655 | 0.00000000 | 0.00% | 0.00001655 | 0.00001655 | 0.00001655 | 0.00 |
| Mar 13 2024 | 0.00001655 | -0.00000066 | -3.83% | 0.00001720 | 0.00001746 | 0.00001619 | 366,876.00 |
| Mar 12 2024 | 0.00001721 | -0.00000006 | -0.35% | 0.00001720 | 0.00001818 | 0.00001605 | 596,490.00 |
| Mar 11 2024 | 0.00001727 | -0.00000100 | -5.37% | 0.00001886 | 0.00001957 | 0.00001682 | 276,092.00 |
| Mar 10 2024 | 0.00001862 | -0.00000200 | -9.85% | 0.00002078 | 0.00002155 | 0.00001768 | 400,032.00 |
| Mar 09 2024 | 0.00002031 | 0.00000300 | 16.92% | 0.00001773 | 0.00002047 | 0.00001747 | 638,545.00 |
| Mar 08 2024 | 0.00001773 | 0.00000025 | 1.43% | 0.00001754 | 0.00001891 | 0.00001611 | 420,276.00 |
| Mar 07 2024 | 0.00001748 | 0.00000093 | 5.62% | 0.00001662 | 0.00001874 | 0.00001658 | 722,998.00 |
| Mar 06 2024 | 0.00001655 | 0.00000400 | 31.25% | 0.00001272 | 0.00001703 | 0.00001262 | 554,888.00 |
| Mar 05 2024 | 0.00001280 | -0.00000026 | -1.99% | 0.00001291 | 0.00001396 | 0.00001059 | 513,895.00 |
| Mar 04 2024 | 0.00001306 | -0.00000100 | -6.91% | 0.00001450 | 0.00001516 | 0.00001278 | 673,496.00 |
| Mar 03 2024 | 0.00001448 | -0.00000078 | -5.11% | 0.00001534 | 0.00001673 | 0.00001338 | 791,010.00 |
| Mar 02 2024 | 0.00001526 | 0.00000072 | 4.95% | 0.00001494 | 0.00001649 | 0.00001358 | 447,165.00 |
| Mar 01 2024 | 0.00001454 | 0.00000300 | 26.09% | 0.00001150 | 0.00001579 | 0.00001149 | 631,193.00 |
| Feb 29 2024 | 0.00001150 | -0.00000036 | -3.04% | 0.00001179 | 0.00001230 | 0.00001103 | 398,441.00 |
| Feb 28 2024 | 0.00001186 | 0.00000014 | 1.19% | 0.00001171 | 0.00001298 | 0.00001014 | 380,528.00 |
| Feb 27 2024 | 0.00001172 | -0.00000200 | -15.06% | 0.00001325 | 0.00001325 | 0.00001144 | 327,715.00 |
| Feb 26 2024 | 0.00001328 | -0.00000100 | -6.85% | 0.00001461 | 0.00001502 | 0.00001328 | 231,386.00 |
| Feb 25 2024 | 0.00001460 | 0.00000023 | 1.60% | 0.00001441 | 0.00001576 | 0.00001440 | 286,415.00 |
| Feb 24 2024 | 0.00001437 | -0.00000063 | -4.20% | 0.00001489 | 0.00001520 | 0.00001343 | 435,999.00 |
| Feb 23 2024 | 0.00001500 | 0.00000100 | 7.40% | 0.00001352 | 0.00001678 | 0.00001338 | 443,914.00 |
| Feb 22 2024 | 0.00001352 | 0.00000025 | 1.88% | 0.00001304 | 0.00001459 | 0.00001300 | 555,064.00 |
| Feb 21 2024 | 0.00001327 | 0.00000200 | 18.28% | 0.00001081 | 0.00001344 | 0.00000982 | 337,662.00 |
| Feb 20 2024 | 0.00001094 | 0.00000055 | 5.29% | 0.00001045 | 0.00001132 | 0.00000922 | 528,685.00 |
| Feb 19 2024 | 0.00001039 | 0.00000200 | 22.83% | 0.00000882 | 0.00001108 | 0.00000879 | 491,474.00 |
| Feb 18 2024 | 0.00000876 | -0.00000021 | -2.34% | 0.00000907 | 0.00000946 | 0.00000861 | 280,410.00 |
| Feb 17 2024 | 0.00000897 | 0.00000200 | 27.10% | 0.00000738 | 0.00000938 | 0.00000726 | 508,817.00 |
| Feb 16 2024 | 0.00000738 | 0.00000100 | 16.21% | 0.00000620 | 0.00000825 | 0.00000620 | 586,981.00 |
| Feb 15 2024 | 0.00000617 | 0.00000009 | 1.48% | 0.00000607 | 0.00000623 | 0.00000607 | 23,313.00 |
| Feb 14 2024 | 0.00000608 | -0.00000006 | -0.98% | 0.00000616 | 0.00000629 | 0.00000598 | 14,125.00 |
| Feb 13 2024 | 0.00000614 | -0.00000003 | -0.49% | 0.00000622 | 0.00000629 | 0.00000610 | 28,565.00 |
| Feb 12 2024 | 0.00000617 | -0.00000002 | -0.32% | 0.00000624 | 0.00000624 | 0.00000599 | 56,217.00 |
| Feb 11 2024 | 0.00000619 | -0.00000017 | -2.67% | 0.00000636 | 0.00000654 | 0.00000619 | 48,552.00 |
| Feb 10 2024 | 0.00000636 | -0.00000003 | -0.47% | 0.00000642 | 0.00000646 | 0.00000622 | 31,904.00 |
| Feb 09 2024 | 0.00000639 | -0.00000003 | -0.47% | 0.00000642 | 0.00000643 | 0.00000623 | 249,811.00 |
| Feb 08 2024 | 0.00000642 | -0.00000025 | -3.75% | 0.00000664 | 0.00000673 | 0.00000637 | 34,970.00 |
| Feb 07 2024 | 0.00000667 | -0.00000008 | -1.19% | 0.00000670 | 0.00000693 | 0.00000665 | 38,169.00 |
| Feb 06 2024 | 0.00000675 | -0.00000011 | -1.60% | 0.00000681 | 0.00000696 | 0.00000668 | 187,477.00 |
| Feb 05 2024 | 0.00000686 | 0.00000039 | 6.03% | 0.00000646 | 0.00000686 | 0.00000634 | 37,000.00 |
| Feb 04 2024 | 0.00000647 | 0.00000003 | 0.47% | 0.00000641 | 0.00000671 | 0.00000636 | 41,013.00 |
| Feb 03 2024 | 0.00000644 | 0.00000015 | 2.38% | 0.00000623 | 0.00000656 | 0.00000623 | 7,504.00 |
| Feb 02 2024 | 0.00000629 | 0.00000019 | 3.11% | 0.00000610 | 0.00000633 | 0.00000610 | 16,698.00 |
| Feb 01 2024 | 0.00000610 | -0.00000008 | -1.29% | 0.00000623 | 0.00000626 | 0.00000606 | 12,900.00 |
| Jan 31 2024 | 0.00000618 | -0.00000020 | -3.13% | 0.00000636 | 0.00000652 | 0.00000616 | 22,343.00 |
| Jan 30 2024 | 0.00000638 | -0.00000004 | -0.62% | 0.00000638 | 0.00000655 | 0.00000628 | 35,785.00 |
| Jan 29 2024 | 0.00000642 | 0.00000003 | 0.47% | 0.00000639 | 0.00000646 | 0.00000631 | 8,667.00 |
| Jan 28 2024 | 0.00000639 | -0.00000010 | -1.54% | 0.00000648 | 0.00000655 | 0.00000632 | 14,462.00 |
| Jan 27 2024 | 0.00000649 | 0.00000012 | 1.88% | 0.00000637 | 0.00000666 | 0.00000631 | 27,858.00 |
