AgentAlgo(AGENT)Hoy
$0.060227
AgentAlgo Historial de precios
(AGENT)Periodo de tiempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.073562 | $0.072689 | $0.057626 | $0.060623 | $41,849.43 |
2025-09-10 | $0.074627 | $0.083641 | $0.067826 | $0.073562 | $64,557.95 |
2025-09-09 | $0.056700 | $0.091148 | $0.055988 | $0.074746 | $150.500K |
2025-09-08 | $0.053034 | $0.056744 | $0.052725 | $0.056700 | $10,240.14 |
2025-09-07 | $0.053012 | $0.053705 | $0.052461 | $0.053034 | $2,284.082 |
2025-09-06 | $0.051612 | $0.053513 | $0.051085 | $0.053012 | $9,399.297 |
2025-09-05 | $0.059651 | $0.059704 | $0.051377 | $0.051547 | $29,196.66 |
2025-09-04 | $0.064117 | $0.065822 | $0.059359 | $0.059564 | $11,584.56 |
2025-09-03 | $0.060559 | $0.064855 | $0.060088 | $0.064186 | $3,183.309 |
2025-09-02 | $0.063999 | $0.063769 | $0.06047 | $0.060559 | $6,455.889 |
2025-09-01 | $0.067393 | $0.067464 | $0.063715 | $0.063999 | $7,059.863 |
2025-08-31 | $0.069293 | $0.069184 | $0.066076 | $0.067355 | $10,262.72 |
2025-08-30 | $0.067114 | $0.070001 | $0.066671 | $0.069292 | $9,808.538 |
2025-08-29 | $0.078357 | $0.076842 | $0.066381 | $0.067114 | $25,258.43 |
2025-08-28 | $0.088992 | $0.08843 | $0.076536 | $0.078463 | $16,672.15 |
2025-08-27 | $0.088826 | $0.09294 | $0.087879 | $0.089032 | $26,406.29 |
2025-08-26 | $0.101102 | $0.101639 | $0.080683 | $0.089613 | $88,859.98 |
2025-08-25 | -- | $0.129929 | $0.08832 | -- | -- |
2025-08-24 | $0.082666 | $0.09394 | $0.079791 | $0.091670 | $44,306.39 |
2025-08-23 | $0.079902 | $0.088899 | $0.080728 | $0.082666 | $22,730.64 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
AgentAlgo(AGENT)
