AGVC Historical USD Price
Daily close · Mar 20, 2019 → Mar 26, 2020Daily price history
Feb 25, 2020 → Mar 26, 2020| 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 |