AGLDUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 May 2024 | 1.07 | 0.010 | 0.85% | 1.06 | 1.08 | 0.966 | 1,992,487.00 |
30 Abr 2024 | 1.06 | -0.060 | -4.93% | 1.12 | 1.13 | 1.01 | 1,543,042.00 |
29 Abr 2024 | 1.12 | -0.020 | -2.11% | 1.14 | 1.14 | 1.08 | 1,648,488.00 |
28 Abr 2024 | 1.14 | -0.030 | -2.82% | 1.17 | 1.21 | 1.13 | 812,817.00 |
27 Abr 2024 | 1.17 | 0.020 | 1.82% | 1.15 | 1.19 | 1.10 | 881,552.00 |
26 Abr 2024 | 1.15 | -0.030 | -2.87% | 1.19 | 1.19 | 1.13 | 950,040.00 |
25 Abr 2024 | 1.19 | 0.010 | 0.68% | 1.18 | 1.22 | 1.12 | 1,228,871.00 |
24 Abr 2024 | 1.18 | -0.070 | -5.61% | 1.25 | 1.29 | 1.16 | 1,902,751.00 |
23 Abr 2024 | 1.25 | 0.010 | 0.97% | 1.24 | 1.26 | 1.21 | 817,586.00 |
22 Abr 2024 | 1.24 | 0.050 | 3.96% | 1.19 | 1.25 | 1.18 | 852,740.00 |
21 Abr 2024 | 1.19 | -0.030 | -2.30% | 1.22 | 1.22 | 1.16 | 1,017,912.00 |
20 Abr 2024 | 1.22 | 0.090 | 7.71% | 1.13 | 1.22 | 1.11 | 1,111,335.00 |
19 Abr 2024 | 1.13 | 0.010 | 0.89% | 1.11 | 1.16 | 1.02 | 1,718,907.00 |
18 Abr 2024 | 1.12 | 0.050 | 4.38% | 1.08 | 1.13 | 1.04 | 1,046,943.00 |
17 Abr 2024 | 1.07 | -0.020 | -2.10% | 1.09 | 1.10 | 1.02 | 2,175,090.00 |
16 Abr 2024 | 1.10 | 0.010 | 0.64% | 1.09 | 1.12 | 1.05 | 1,125,724.00 |
15 Abr 2024 | 1.09 | -0.050 | -4.65% | 1.13 | 1.19 | 1.04 | 1,311,318.00 |
14 Abr 2024 | 1.14 | 0.090 | 8.56% | 1.05 | 1.15 | 0.997 | 2,959,288.00 |
13 Abr 2024 | 1.05 | -0.080 | -7.32% | 1.13 | 1.17 | 0.864 | 5,711,461.00 |
12 Abr 2024 | 1.13 | -0.230 | -17.04% | 1.37 | 1.39 | 1.03 | 3,590,153.00 |
11 Abr 2024 | 1.37 | -0.070 | -5.14% | 1.44 | 1.44 | 1.35 | 903,272.00 |
10 Abr 2024 | 1.44 | -0.090 | -5.94% | 1.53 | 1.57 | 1.41 | 1,955,629.00 |
09 Abr 2024 | 1.53 | -0.040 | -2.30% | 1.58 | 1.66 | 1.53 | 3,193,135.00 |
08 Abr 2024 | 1.57 | 0.100 | 7.03% | 1.47 | 1.59 | 1.44 | 1,659,224.00 |
07 Abr 2024 | 1.47 | 0.050 | 3.39% | 1.42 | 1.47 | 1.41 | 637,539.00 |
06 Abr 2024 | 1.42 | 0.060 | 4.27% | 1.36 | 1.46 | 1.35 | 1,409,040.00 |
05 Abr 2024 | 1.36 | -0.150 | -9.70% | 1.50 | 1.59 | 1.34 | 6,208,468.00 |
04 Abr 2024 | 1.51 | -0.100 | -6.35% | 1.61 | 1.61 | 1.50 | 1,599,647.00 |
03 Abr 2024 | 1.61 | 0.170 | 11.67% | 1.44 | 1.72 | 1.39 | 4,895,197.00 |
02 Abr 2024 | 1.44 | -0.250 | -14.70% | 1.69 | 1.70 | 1.42 | 2,770,529.00 |
01 Abr 2024 | 1.69 | -0.030 | -1.69% | 1.72 | 1.72 | 1.59 | 1,923,336.00 |
31 Mar 2024 | 1.72 | 0.060 | 3.69% | 1.65 | 1.74 | 1.64 | 1,043,156.00 |
30 Mar 2024 | 1.66 | -0.010 | -0.42% | 1.66 | 1.67 | 1.63 | 875,984.00 |
29 Mar 2024 | 1.66 | 0.010 | 0.54% | 1.65 | 1.67 | 1.60 | 1,130,158.00 |
28 Mar 2024 | 1.65 | 0.030 | 1.85% | 1.62 | 1.71 | 1.60 | 1,931,035.00 |
27 Mar 2024 | 1.62 | 0.020 | 1.12% | 1.60 | 1.64 | 1.53 | 1,552,955.00 |
26 Mar 2024 | 1.61 | 0.080 | 5.25% | 1.53 | 1.61 | 1.53 | 2,116,659.00 |
25 Mar 2024 | 1.53 | 0.080 | 5.83% | 1.44 | 1.55 | 1.43 | 4,073,584.00 |
24 Mar 2024 | 1.44 | 0.070 | 4.88% | 1.38 | 1.44 | 1.36 | 1,059,013.00 |
23 Mar 2024 | 1.37 | 0.010 | 0.44% | 1.36 | 1.42 | 1.35 | 965,341.00 |
22 Mar 2024 | 1.37 | -0.050 | -3.66% | 1.42 | 1.45 | 1.32 | 3,250,784.00 |
21 Mar 2024 | 1.42 | -0.040 | -2.81% | 1.45 | 1.47 | 1.36 | 1,889,785.00 |
20 Mar 2024 | 1.46 | 0.130 | 9.68% | 1.35 | 1.48 | 1.27 | 2,485,932.00 |
19 Mar 2024 | 1.33 | -0.100 | -7.18% | 1.44 | 1.45 | 1.25 | 2,560,105.00 |
18 Mar 2024 | 1.44 | -0.020 | -1.64% | 1.45 | 1.50 | 1.39 | 1,928,329.00 |
17 Mar 2024 | 1.46 | 0.060 | 4.44% | 1.41 | 1.48 | 1.33 | 2,405,094.00 |
16 Mar 2024 | 1.40 | -0.140 | -8.93% | 1.53 | 1.54 | 1.35 | 4,570,346.00 |
15 Mar 2024 | 1.53 | -0.300 | -16.54% | 1.83 | 1.86 | 1.46 | 7,427,646.00 |
14 Mar 2024 | 1.84 | 0.00 | 0.00% | 1.84 | 1.84 | 1.84 | 0.00 |
13 Mar 2024 | 1.84 | 0.010 | 0.33% | 1.83 | 1.89 | 1.79 | 1,872,018.00 |
12 Mar 2024 | 1.83 | 0.00 | -0.22% | 1.84 | 1.85 | 1.67 | 2,287,957.00 |
11 Mar 2024 | 1.84 | 0.020 | 0.82% | 1.82 | 1.92 | 1.73 | 4,787,057.00 |
10 Mar 2024 | 1.82 | 0.080 | 4.42% | 1.74 | 1.90 | 1.71 | 5,532,416.00 |
09 Mar 2024 | 1.74 | 0.140 | 9.00% | 1.60 | 1.78 | 1.60 | 2,950,310.00 |
08 Mar 2024 | 1.60 | 0.00 | -0.12% | 1.61 | 1.62 | 1.51 | 1,711,234.00 |
07 Mar 2024 | 1.60 | 0.020 | 1.52% | 1.58 | 1.62 | 1.54 | 2,459,963.00 |
06 Mar 2024 | 1.58 | 0.080 | 5.55% | 1.50 | 1.77 | 1.45 | 13,794,950.00 |
05 Mar 2024 | 1.50 | -0.320 | -17.63% | 1.70 | 1.75 | 1.32 | 7,249,197.00 |
04 Mar 2024 | 1.82 | 0.200 | 12.52% | 1.61 | 1.82 | 1.60 | 9,090,064.00 |
03 Mar 2024 | 1.61 | -0.060 | -3.59% | 1.67 | 1.69 | 1.55 | 1,617,997.00 |
02 Mar 2024 | 1.67 | 0.110 | 6.97% | 1.57 | 1.69 | 1.54 | 2,448,556.00 |
01 Mar 2024 | 1.56 | 0.110 | 7.86% | 1.46 | 1.57 | 1.46 | 1,552,076.00 |
29 Feb 2024 | 1.45 | -0.050 | -3.46% | 1.50 | 1.58 | 1.41 | 1,918,729.00 |
28 Feb 2024 | 1.50 | 0.00 | 0.07% | 1.50 | 1.63 | 1.36 | 5,104,314.00 |
27 Feb 2024 | 1.50 | 0.040 | 2.67% | 1.46 | 1.51 | 1.43 | 1,526,329.00 |
26 Feb 2024 | 1.46 | 0.040 | 2.81% | 1.42 | 1.50 | 1.41 | 1,614,853.00 |
25 Feb 2024 | 1.42 | -0.010 | -0.77% | 1.43 | 1.45 | 1.41 | 707,203.00 |
24 Feb 2024 | 1.43 | 0.030 | 2.14% | 1.41 | 1.46 | 1.36 | 1,209,088.00 |
23 Feb 2024 | 1.40 | 0.010 | 0.94% | 1.39 | 1.44 | 1.37 | 1,759,472.00 |
22 Feb 2024 | 1.39 | 0.060 | 4.51% | 1.33 | 1.42 | 1.30 | 1,520,319.00 |
21 Feb 2024 | 1.33 | -0.030 | -2.42% | 1.36 | 1.36 | 1.27 | 1,545,326.00 |
20 Feb 2024 | 1.36 | -0.030 | -2.15% | 1.40 | 1.43 | 1.29 | 1,842,298.00 |
19 Feb 2024 | 1.39 | -0.010 | -0.64% | 1.40 | 1.42 | 1.38 | 1,531,817.00 |
18 Feb 2024 | 1.40 | 0.050 | 3.55% | 1.35 | 1.42 | 1.35 | 1,449,527.00 |
17 Feb 2024 | 1.35 | -0.030 | -2.45% | 1.38 | 1.39 | 1.31 | 1,040,909.00 |
16 Feb 2024 | 1.39 | 0.040 | 3.20% | 1.35 | 1.47 | 1.34 | 3,094,640.00 |
15 Feb 2024 | 1.35 | 0.020 | 1.74% | 1.32 | 1.37 | 1.32 | 1,943,542.00 |
14 Feb 2024 | 1.32 | 0.050 | 3.93% | 1.27 | 1.33 | 1.26 | 1,401,396.00 |
13 Feb 2024 | 1.27 | -0.020 | -1.62% | 1.30 | 1.31 | 1.24 | 1,615,048.00 |
12 Feb 2024 | 1.29 | 0.050 | 4.19% | 1.24 | 1.30 | 1.24 | 1,432,105.00 |
11 Feb 2024 | 1.24 | -0.020 | -1.35% | 1.26 | 1.33 | 1.24 | 2,356,072.00 |
10 Feb 2024 | 1.26 | -0.010 | -1.02% | 1.27 | 1.29 | 1.25 | 1,036,225.00 |
09 Feb 2024 | 1.27 | 0.010 | 0.71% | 1.27 | 1.35 | 1.26 | 2,331,328.00 |
08 Feb 2024 | 1.26 | -0.010 | -0.71% | 1.27 | 1.29 | 1.19 | 2,907,235.00 |
07 Feb 2024 | 1.27 | -0.010 | -1.01% | 1.29 | 1.31 | 1.24 | 2,713,271.00 |
06 Feb 2024 | 1.28 | 0.090 | 7.18% | 1.20 | 1.30 | 1.19 | 2,998,844.00 |
05 Feb 2024 | 1.20 | 0.050 | 4.26% | 1.15 | 1.20 | 1.14 | 949,508.00 |
04 Feb 2024 | 1.15 | -0.010 | -0.69% | 1.16 | 1.17 | 1.13 | 998,881.00 |
03 Feb 2024 | 1.16 | 0.010 | 0.70% | 1.15 | 1.18 | 1.13 | 1,350,102.00 |
02 Feb 2024 | 1.15 | -0.070 | -5.59% | 1.23 | 1.27 | 1.12 | 4,268,571.00 |