CurrencyBeacon logo}}

Crypto Rate Dashboard

AgaveCoin Price Chart

AGVC/USD
$0.001941
0.00%

AGVC Historical USD Price

Daily Price History

Date Open High Low Close Volume
2020-03-26 $0.047689 $0.04821629 $0.04050115 $0.04112642 $3,197.43
2020-03-25 $0.04864004 $0.04972406 $0.04119974 $0.04760421 $12,723.68
2020-03-24 $0.0468847 $0.04983809 $0.04138344 $0.0486838 $11,343.02
2020-03-23 $0.04286501 $0.04691176 $0.04180604 $0.04683677 $11,126.39
2020-03-22 $0.0442653 $0.04774264 $0.03699004 $0.04302127 $17,276.50
2020-03-21 $0.03897737 $0.04665013 $0.03836941 $0.04424216 $32,576.17
2020-03-20 $0.04048163 $0.04472189 $0.03586405 $0.03884729 $11,517.51
2020-03-19 $0.03481506 $0.04188234 $0.03425507 $0.04046685 $23,054.44
2020-03-18 $0.03439325 $0.03480566 $0.03259164 $0.03468557 $6,670.24
2020-03-17 $0.03261423 $0.03543746 $0.03149626 $0.03449645 $19,133.89
2020-03-16 $0.03606526 $0.03679855 $0.03018923 $0.03249867 $3,831.20
2020-03-15 $0.03507959 $0.03851585 $0.03476348 $0.0364611 $8,451.65
2020-03-14 $0.03903831 $0.03938022 $0.02950951 $0.03509879 $7,496.15
2020-03-13 $0.0278113 $0.0405522 $0.02619347 $0.03870821 $7,826.29
2020-03-12 $0.04842571 $0.04853403 $0.02596024 $0.0265459 $4,645.01
2020-03-11 $0.05012152 $0.05067432 $0.04628594 $0.04838892 $6,947.83
2020-03-10 $0.0504818 $0.05139338 $0.04925809 $0.05008649 $12,127.14
2020-03-09 $0.04945067 $0.05366544 $0.0482048 $0.05042404 $14,408.56
2020-03-08 $0.05914907 $0.05914907 $0.04923765 $0.04928043 $9,563.37
2020-03-07 $0.06054905 $0.06435384 $0.05904059 $0.05914988 $8,261.89
2020-03-06 $0.05697572 $0.06033967 $0.05683476 $0.06031213 $28,443.60
2020-03-05 $0.05644627 $0.06119896 $0.05644627 $0.05693257 $12,104.57
2020-03-04 $0.05533776 $0.05728493 $0.05515664 $0.05635338 $17,850.50
2020-03-03 $0.05601772 $0.05601772 $0.05241334 $0.05534158 $22,077.11
2020-03-02 $0.05880734 $0.06276131 $0.0558664 $0.05597384 $12,223.91
2020-03-01 $0.05328022 $0.06962175 $0.05238599 $0.05901793 $17,885.32
2020-02-29 $0.05562842 $0.05995811 $0.05341348 $0.05341348 $10,139.09
2020-02-27 $0.05847261 $0.06070105 $0.05488223 $0.05842373 $4,836.13
2020-02-26 $0.0583608 $0.060847 $0.05226591 $0.05862077 $13,633.27
2020-02-25 $0.06371335 $0.06377442 $0.05832843 $0.05847261 $15,150.15