Crypto exchange DigiFinex

Market Adventure Gold (AGLD) / Tether (USDT)

Identifier on DigiFinex: agld_usdt
Date Price Volume Open Low High Close
2022-07-06 0.4270 USDT 1,023,583.2803 AGLD 0.4355 USDT 0.4277 USDT 0.4400 USDT 0.4355 USDT
2022-07-05 0.3846 USDT 45,707.1470 AGLD 0.3800 USDT 0.3785 USDT 0.3834 USDT 0.3840 USDT
2022-07-04 0.3821 USDT 68,211.5740 AGLD 0.3910 USDT 0.3870 USDT 0.3910 USDT 0.3954 USDT
2022-07-03 0.3801 USDT 36,203.4310 AGLD 0.3775 USDT 0.3775 USDT 0.3800 USDT 0.3823 USDT
2022-07-02 0.3833 USDT 91,483.3502 AGLD 0.3837 USDT 0.3837 USDT 0.3854 USDT 0.3933 USDT
2022-07-01 0.4153 USDT 39,466.0614 AGLD 0.4065 USDT 0.4030 USDT 0.4050 USDT 0.4050 USDT
2022-06-30 0.4375 USDT 57,596.4252 AGLD 0.4249 USDT 0.4119 USDT 0.4183 USDT 0.4260 USDT
2022-06-29 0.4912 USDT 129,972.0915 AGLD 0.4660 USDT 0.4636 USDT 0.4684 USDT 0.4762 USDT
2022-06-28 0.4446 USDT 163,294.1040 AGLD 0.4510 USDT 0.4315 USDT 0.4474 USDT 0.4454 USDT
2022-06-27 0.4465 USDT 135,498.0463 AGLD 0.4130 USDT 0.4070 USDT 0.4193 USDT 0.4186 USDT
2022-06-26 0.4433 USDT 59,218.5721 AGLD 0.4270 USDT 0.4258 USDT 0.4304 USDT 0.4353 USDT
2022-06-25 0.4563 USDT 134,215.8535 AGLD 0.4420 USDT 0.4330 USDT 0.4407 USDT 0.4451 USDT
2022-06-24 0.4911 USDT 951,314.7926 AGLD 0.4540 USDT 0.4514 USDT 0.4740 USDT 0.4701 USDT
2022-06-23 0.4010 USDT 2,635,482.4949 AGLD 0.4024 USDT 0.3940 USDT 0.4530 USDT 0.4521 USDT
2022-06-22 0.2953 USDT 52,685.5544 AGLD 0.2968 USDT 0.2888 USDT 0.2912 USDT 0.2940 USDT
2022-06-21 0.3070 USDT 178,538.8405 AGLD 0.3077 USDT 0.2970 USDT 0.2978 USDT 0.2977 USDT
2022-06-20 0.2949 USDT 44,951.5764 AGLD 0.2990 USDT 0.2916 USDT 0.2950 USDT 0.2986 USDT
2022-06-19 0.2819 USDT 181,351.0197 AGLD 0.2918 USDT 0.2918 USDT 0.2992 USDT 0.2958 USDT
2022-06-18 0.2761 USDT 275,175.7780 AGLD 0.2700 USDT 0.2540 USDT 0.2625 USDT 0.2651 USDT
2022-06-17 0.2934 USDT 129,994.2959 AGLD 0.2942 USDT 0.2897 USDT 0.2932 USDT 0.2931 USDT
2022-06-16 0.2918 USDT 109,989.1962 AGLD 0.2782 USDT 0.2737 USDT 0.2760 USDT 0.2739 USDT
2022-06-15 0.2757 USDT 235,238.5828 AGLD 0.2821 USDT 0.2819 USDT 0.2943 USDT 0.3057 USDT
2022-06-14 0.2932 USDT 78,326.9833 AGLD 0.2988 USDT 0.2856 USDT 0.2913 USDT 0.2912 USDT
2022-06-13 0.3109 USDT 110,917.9407 AGLD 0.3035 USDT 0.3010 USDT 0.3020 USDT 0.3010 USDT
2022-06-12 0.3706 USDT 86,623.0688 AGLD 0.3750 USDT 0.3626 USDT 0.3670 USDT 0.3664 USDT
2022-06-11 0.4087 USDT 39,955.5830 AGLD 0.4004 USDT 0.3919 USDT 0.3977 USDT 0.4012 USDT
2022-06-10 0.4403 USDT 35,822.1426 AGLD 0.4220 USDT 0.4179 USDT 0.4220 USDT 0.4222 USDT
2022-06-09 0.4560 USDT 24,239.7723 AGLD 0.4610 USDT 0.4514 USDT 0.4560 USDT 0.4560 USDT
2022-06-08 0.4694 USDT 42,594.6599 AGLD 0.4620 USDT 0.4561 USDT 0.4594 USDT 0.4580 USDT
2022-06-07 0.4765 USDT 61,264.5696 AGLD 0.4661 USDT 0.4661 USDT 0.4786 USDT 0.4985 USDT
2022-06-06 0.5149 USDT 38,582.2355 AGLD 0.5051 USDT 0.4990 USDT 0.5020 USDT 0.5020 USDT
2022-06-05 0.5004 USDT 41,644.9644 AGLD 0.5056 USDT 0.5030 USDT 0.5059 USDT 0.5060 USDT
2022-06-04 0.4953 USDT 52,869.1187 AGLD 0.4942 USDT 0.4902 USDT 0.4980 USDT 0.4961 USDT
2022-06-03 0.5019 USDT 35,885.0241 AGLD 0.4930 USDT 0.4900 USDT 0.4941 USDT 0.5010 USDT
2022-06-02 0.5097 USDT 27,156.6863 AGLD 0.5110 USDT 0.5088 USDT 0.5150 USDT 0.5215 USDT
2022-06-01 0.5484 USDT 49,979.6297 AGLD 0.5167 USDT 0.4956 USDT 0.5084 USDT 0.5080 USDT
2022-05-31 0.5645 USDT 46,348.7218 AGLD 0.5600 USDT 0.5577 USDT 0.5633 USDT 0.5716 USDT
2022-05-30 0.5411 USDT 44,530.7638 AGLD 0.5392 USDT 0.5380 USDT 0.5417 USDT 0.5458 USDT
2022-05-29 0.5143 USDT 31,134.1884 AGLD 0.5136 USDT 0.5117 USDT 0.5150 USDT 0.5160 USDT
2022-05-28 0.4939 USDT 13,227.2468 AGLD 0.5038 USDT 0.5027 USDT 0.5050 USDT 0.5056 USDT
2022-05-27 0.5048 USDT 35,586.1355 AGLD 0.4880 USDT 0.4756 USDT 0.4856 USDT 0.4913 USDT
2022-05-26 0.5515 USDT 81,566.7971 AGLD 0.5208 USDT 0.5180 USDT 0.5240 USDT 0.5221 USDT
2022-05-25 0.5816 USDT 125,656.1677 AGLD 0.6010 USDT 0.5885 USDT 0.6008 USDT 0.5980 USDT
2022-05-24 0.5636 USDT 147,402.0380 AGLD 0.5490 USDT 0.5475 USDT 0.5545 USDT 0.5692 USDT
2022-05-23 0.5930 USDT 128,982.1908 AGLD 0.5799 USDT 0.5508 USDT 0.5630 USDT 0.5510 USDT
2022-05-22 0.6410 USDT 57,088.2284 AGLD 0.6004 USDT 0.5914 USDT 0.5960 USDT 0.5957 USDT
2022-05-21 0.6207 USDT 2,518,330.0535 AGLD 0.5808 USDT 0.5805 USDT 0.6190 USDT 0.6130 USDT
2022-05-20 0.5285 USDT 76,406.2070 AGLD 0.5128 USDT 0.5051 USDT 0.5155 USDT 0.5193 USDT
2022-05-19 0.5143 USDT 125,954.5893 AGLD 0.5220 USDT 0.5156 USDT 0.5260 USDT 0.5400 USDT
2022-05-18 0.5827 USDT 442,288.2084 AGLD 0.5271 USDT 0.5132 USDT 0.5281 USDT 0.5339 USDT