CCC - CoinMarketCap USD

Agave USD Price (AGVE-USD)

27.70

-0.02

(-0.07%)

As of 10:44:00 AM UTC. Market Open. Data provided by

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 5, 2025	27.62	27.70	27.33	27.70	27.70	3
May 4, 2025	27.99	27.99	27.62	27.62	27.62	3
May 3, 2025	28.04	28.08	27.22	27.99	27.99	20
May 2, 2025	28.04	28.04	27.72	28.04	28.04	-
May 1, 2025	27.45	28.23	27.45	28.04	28.04	-
Apr 30, 2025	27.51	27.70	27.03	27.45	27.45	-
Apr 29, 2025	27.68	28.12	27.51	27.51	27.51	8
Apr 28, 2025	27.52	27.86	27.25	27.68	27.68	9
Apr 27, 2025	27.78	28.11	27.52	27.52	27.52	-
Apr 26, 2025	27.77	28.19	27.67	27.78	27.78	-
Apr 25, 2025	27.35	27.92	27.18	27.77	27.77	20
Apr 24, 2025	27.44	27.59	26.99	27.35	27.35	22
Apr 23, 2025	27.13	27.84	27.08	27.44	27.44	-
Apr 22, 2025	25.20	27.13	24.99	27.13	27.13	29
Apr 21, 2025	26.13	26.52	23.67	25.20	25.20	-
Apr 20, 2025	25.86	26.18	25.75	26.13	26.13	-
Apr 19, 2025	25.99	26.14	25.86	25.86	25.86	-
Apr 18, 2025	26.97	26.97	25.68	25.99	25.99	-
Apr 17, 2025	26.93	27.23	26.81	26.97	26.97	-
Apr 16, 2025	27.05	27.20	26.59	26.93	26.93	10
Apr 15, 2025	27.22	27.70	26.98	27.05	27.05	-
Apr 14, 2025	26.87	28.09	26.87	27.22	27.22	-
Apr 13, 2025	27.27	27.52	26.70	26.87	26.87	-
Apr 12, 2025	26.13	27.40	26.13	27.27	27.27	7
Apr 11, 2025	25.28	26.39	25.15	26.13	26.13	10
Apr 10, 2025	26.83	26.83	24.94	25.28	25.28	14
Apr 9, 2025	24.69	26.83	24.04	26.83	26.83	-
Apr 8, 2025	25.60	26.24	24.67	24.69	24.69	19
Apr 7, 2025	26.00	26.24	24.37	25.60	25.60	48
Apr 6, 2025	28.98	28.98	25.55	26.00	26.00	24
Apr 5, 2025	29.43	29.46	28.63	28.98	28.98	34
Apr 4, 2025	29.42	29.68	29.05	29.43	29.43	8
Apr 3, 2025	29.40	29.78	28.90	29.42	29.42	-
Apr 2, 2025	30.83	30.83	29.26	29.40	29.40	24
Apr 1, 2025	30.17	31.18	30.17	30.83	30.83	-
Mar 31, 2025	30.30	30.68	30.05	30.17	30.17	-
Mar 30, 2025	30.34	30.67	30.02	30.30	30.30	-
Mar 29, 2025	31.32	31.40	30.24	30.34	30.34	10
Mar 28, 2025	32.48	40.35	28.45	31.32	31.32	-
Mar 27, 2025	32.25	32.72	32.25	32.48	32.48	-
Mar 26, 2025	32.62	32.88	32.14	32.25	32.25	-
Mar 25, 2025	32.74	32.95	32.39	32.62	32.62	-
Mar 24, 2025	31.84	32.94	31.80	32.74	32.74	11
Mar 23, 2025	31.64	32.08	31.64	31.84	31.84	6
Mar 22, 2025	31.40	31.91	31.40	31.64	31.64	3
Mar 21, 2025	31.46	31.63	31.14	31.40	31.40	3
Mar 20, 2025	32.35	32.35	31.24	31.46	31.46	11
Mar 19, 2025	31.13	32.46	31.01	32.35	32.35	17
Mar 18, 2025	31.76	31.76	30.70	31.13	31.13	18
Mar 17, 2025	30.87	31.83	30.87	31.76	31.76	6
Mar 16, 2025	31.30	31.48	30.87	30.87	30.87	6
Mar 15, 2025	31.18	31.38	31.08	31.30	31.30	-
Mar 14, 2025	30.41	31.43	30.41	31.18	31.18	7
Mar 13, 2025	30.96	31.06	30.18	30.41	30.41	-
Mar 12, 2025	31.00	31.35	30.29	30.96	30.96	-
Mar 11, 2025	29.96	31.26	28.99	31.00	31.00	41
Mar 10, 2025	31.44	32.51	29.51	29.96	29.96	45
Mar 9, 2025	33.74	33.87	31.38	31.44	31.44	30
Mar 8, 2025	33.14	33.96	33.13	33.74	33.74	-
Mar 7, 2025	33.97	34.27	32.98	33.14	33.14	-
Mar 6, 2025	34.22	34.90	33.61	33.97	33.97	-
Mar 5, 2025	33.29	34.57	33.24	34.22	34.22	-
Mar 4, 2025	34.04	34.04	31.73	33.29	33.29	-
Mar 3, 2025	38.08	38.08	33.51	34.04	34.04	41
Mar 2, 2025	34.91	38.27	34.90	38.08	38.08	73
Mar 1, 2025	35.69	35.90	34.53	34.91	34.91	10
Feb 28, 2025	36.10	36.11	33.71	35.69	35.69	32
Feb 27, 2025	36.39	36.80	35.59	36.10	36.10	36
Feb 26, 2025	38.20	38.20	35.84	36.39	36.39	35
Feb 25, 2025	38.05	38.50	36.42	38.20	38.20	82
Feb 24, 2025	40.98	41.20	38.03	38.05	38.05	32
Feb 23, 2025	40.97	41.37	40.74	40.98	40.98	7
Feb 22, 2025	39.91	41.30	39.91	40.97	40.97	8
Feb 21, 2025	41.16	42.12	39.66	39.91	39.91	17
Feb 20, 2025	41.12	41.71	40.93	41.16	41.16	4
Feb 19, 2025	38.86	46.15	38.83	41.12	41.12	196
Feb 18, 2025	40.11	40.11	38.20	38.86	38.86	10
Feb 17, 2025	39.18	40.92	39.00	40.11	40.11	15
Feb 16, 2025	39.60	39.73	39.11	39.18	39.18	4
Feb 15, 2025	39.94	40.00	39.38	39.60	39.60	5
Feb 14, 2025	39.37	40.49	39.19	39.94	39.94	10
Feb 13, 2025	40.23	40.38	39.05	39.37	39.37	9
Feb 12, 2025	39.16	40.71	38.76	40.23	40.23	52
Feb 11, 2025	39.74	40.47	39.06	39.16	39.16	10
Feb 10, 2025	39.29	40.06	38.78	39.74	39.74	10
Feb 9, 2025	39.29	39.93	38.69	39.29	39.29	12
Feb 8, 2025	38.70	39.35	38.70	39.29	39.29	6
Feb 7, 2025	39.66	40.89	38.22	38.70	38.70	86
Feb 6, 2025	40.66	41.40	39.41	39.66	39.66	26
Feb 5, 2025	40.56	41.43	38.94	40.66	40.66	98
Feb 4, 2025	42.36	42.48	40.10	40.56	40.56	33
Feb 3, 2025	42.09	42.59	38.15	42.36	42.36	84
Feb 2, 2025	45.76	45.84	42.04	42.09	42.09	23
Feb 1, 2025	47.94	48.05	45.52	45.76	45.76	12
Jan 31, 2025	46.94	49.17	46.68	47.94	47.94	14
Jan 30, 2025	45.48	47.00	45.29	46.94	46.94	16
Jan 29, 2025	44.54	45.83	44.54	45.48	45.48	29
Jan 28, 2025	48.26	49.30	43.58	44.54	44.54	94
Jan 27, 2025	49.45	49.45	46.48	48.26	48.26	26
Jan 26, 2025	50.33	50.71	49.43	49.45	49.45	8
Jan 25, 2025	48.27	50.48	47.81	50.33	50.33	67
Jan 24, 2025	48.53	49.57	47.23	48.27	48.27	55
Jan 23, 2025	47.57	48.53	46.89	48.53	48.53	25
Jan 22, 2025	49.34	49.43	47.57	47.57	47.57	22
Jan 21, 2025	48.32	49.35	47.58	49.34	49.34	10
Jan 20, 2025	47.96	50.32	47.45	48.32	48.32	219
Jan 19, 2025	47.01	50.95	45.82	47.96	47.96	526
Jan 18, 2025	51.99	51.99	47.27	47.28	47.28	108
Jan 17, 2025	49.15	52.00	49.15	51.99	51.99	27
Jan 16, 2025	51.21	51.21	49.11	49.15	49.15	19
Jan 15, 2025	48.81	51.21	48.07	51.21	51.21	18
Jan 14, 2025	47.49	48.97	47.49	48.81	48.81	33
Jan 13, 2025	49.35	50.34	46.18	47.49	47.49	46
Jan 12, 2025	50.32	50.32	49.05	49.35	49.35	19
Jan 11, 2025	50.02	50.32	49.55	50.32	50.32	3
Jan 10, 2025	49.75	50.79	49.60	50.02	50.02	16
Jan 9, 2025	51.05	51.05	49.30	49.75	49.75	23
Jan 8, 2025	52.02	52.08	50.18	51.05	51.05	19
Jan 7, 2025	55.29	55.29	52.02	52.02	52.02	45
Jan 6, 2025	54.93	55.91	54.57	55.29	55.29	90
Jan 5, 2025	55.25	55.35	54.77	54.93	54.93	7
Jan 4, 2025	55.03	55.25	54.18	55.25	55.25	9
Jan 3, 2025	53.02	55.42	52.76	55.03	55.03	14
Jan 2, 2025	51.89	53.75	51.89	53.02	53.02	13
Jan 1, 2025	51.47	52.40	50.86	51.89	51.89	26
Dec 31, 2024	53.16	53.18	51.36	51.47	51.47	37
Dec 30, 2024	55.33	55.95	52.99	53.16	53.16	89
Dec 29, 2024	56.17	56.35	55.33	55.33	55.33	8
Dec 28, 2024	55.27	56.17	55.27	56.17	56.17	5
Dec 27, 2024	55.34	56.33	54.88	55.27	55.27	14
Dec 26, 2024	57.48	57.48	55.34	55.34	55.34	12
Dec 25, 2024	56.04	57.96	56.04	57.48	57.48	23
Dec 24, 2024	54.69	56.23	54.12	56.04	56.04	23
Dec 23, 2024	52.58	54.69	52.29	54.69	54.69	28
Dec 22, 2024	53.18	53.97	52.50	52.58	52.58	27
Dec 21, 2024	54.53	55.72	53.16	53.18	53.18	48
Dec 20, 2024	52.09	54.53	48.55	54.53	54.53	88
Dec 19, 2024	53.83	54.61	51.41	52.09	52.09	32
Dec 18, 2024	56.73	57.10	53.74	53.83	53.83	28
Dec 17, 2024	58.61	59.04	56.73	56.73	56.73	29
Dec 16, 2024	59.65	60.19	57.29	58.61	58.61	124
Dec 15, 2024	57.28	59.99	56.73	59.65	59.65	51
Dec 14, 2024	58.57	58.85	56.84	57.28	57.28	26
Dec 13, 2024	58.03	59.03	57.76	58.57	58.57	12
Dec 12, 2024	56.03	58.60	56.03	58.03	58.03	94
Dec 11, 2024	53.43	56.03	52.99	56.03	56.03	41
Dec 10, 2024	54.36	54.99	52.44	53.43	53.43	45
Dec 9, 2024	59.65	59.98	53.77	54.36	54.36	114
Dec 8, 2024	60.15	60.17	59.47	59.65	59.65	19
Dec 7, 2024	59.60	60.05	59.25	59.90	59.90	26
Dec 6, 2024	56.33	59.86	55.95	59.60	59.60	395
Dec 5, 2024	56.72	58.07	55.89	56.71	56.71	86
Dec 4, 2024	54.36	57.29	54.36	56.72	56.72	110
Dec 3, 2024	53.85	54.62	53.55	54.36	54.36	44
Dec 2, 2024	54.99	55.65	53.45	53.85	53.85	42
Dec 1, 2024	55.73	55.73	54.81	55.15	55.15	47
Nov 30, 2024	54.10	55.73	54.10	55.73	55.73	22
Nov 29, 2024	53.06	54.25	53.06	54.10	54.10	14
Nov 28, 2024	54.07	54.07	52.93	53.06	53.06	29
Nov 27, 2024	51.37	54.24	51.02	54.18	54.18	178
Nov 26, 2024	52.15	52.54	49.93	51.37	51.37	56
Nov 25, 2024	51.72	53.62	51.37	52.15	52.15	41
Nov 24, 2024	52.49	52.94	51.05	51.72	51.72	19
Nov 23, 2024	50.87	53.04	50.64	52.49	52.49	115
Nov 22, 2024	51.71	52.30	50.43	50.87	50.87	150
Nov 21, 2024	48.38	51.87	48.38	51.71	51.71	41
Nov 20, 2024	48.58	49.27	47.85	48.38	48.38	36
Nov 19, 2024	50.32	50.32	48.44	48.58	48.58	50
Nov 18, 2024	48.75	50.32	48.29	50.32	50.32	76
Nov 17, 2024	49.52	49.52	48.17	48.75	48.75	19
Nov 16, 2024	47.59	50.11	47.59	49.52	49.52	49
Nov 15, 2024	45.21	47.79	45.21	47.77	47.77	80
Nov 14, 2024	47.81	48.41	45.21	45.21	45.21	63
Nov 13, 2024	48.98	49.32	47.39	47.81	47.81	51
Nov 12, 2024	50.26	50.62	47.92	48.98	48.98	84
Nov 11, 2024	48.27	50.45	47.94	50.26	50.26	90
Nov 10, 2024	48.92	49.78	48.10	48.27	48.27	63
Nov 9, 2024	46.59	48.92	46.38	48.92	48.92	24
Nov 8, 2024	46.59	47.40	46.08	46.59	46.59	35
Nov 7, 2024	44.83	47.00	44.73	46.59	46.59	78
Nov 6, 2024	40.22	45.55	40.22	44.83	44.83	228
Nov 5, 2024	40.64	41.01	40.22	40.22	40.22	19
Nov 4, 2024	41.11	41.47	40.52	40.64	40.64	10
Nov 3, 2024	41.05	41.11	40.35	41.11	41.11	26
Nov 2, 2024	41.19	41.24	40.80	41.05	41.05	27
Nov 1, 2024	40.52	41.39	40.18	41.19	41.19	22
Oct 31, 2024	42.25	42.25	40.44	40.52	40.52	18
Oct 30, 2024	43.14	43.43	42.25	42.25	42.25	22
Oct 29, 2024	43.11	43.52	42.86	43.14	43.14	31
Oct 28, 2024	45.45	45.45	42.83	43.11	43.11	43
Oct 27, 2024	46.29	46.39	44.65	45.45	45.45	59
Oct 26, 2024	45.18	46.71	45.14	46.29	46.29	29
Oct 25, 2024	42.33	47.18	42.28	45.18	45.18	114
Oct 24, 2024	39.31	43.30	39.31	42.33	42.33	72
Oct 23, 2024	40.21	40.39	39.19	39.19	39.19	12
Oct 22, 2024	39.76	40.21	39.08	40.21	40.21	12
Oct 21, 2024	40.00	40.00	39.48	39.76	39.76	9
Oct 20, 2024	38.89	40.00	38.89	40.00	40.00	9
Oct 19, 2024	38.76	38.89	38.76	38.89	38.89	-
Oct 18, 2024	38.62	38.81	38.22	38.76	38.76	13
Oct 17, 2024	38.87	38.87	38.35	38.62	38.62	7
Oct 16, 2024	35.00	39.23	35.00	38.87	38.87	232
Oct 15, 2024	35.95	36.04	35.00	35.00	35.00	17
Oct 14, 2024	34.35	35.95	34.35	35.95	35.95	13
Oct 13, 2024	34.24	34.35	33.98	34.35	34.35	3
Oct 12, 2024	33.91	34.25	33.91	34.24	34.24	3
Oct 11, 2024	32.66	33.91	32.66	33.91	33.91	6
Oct 10, 2024	32.98	33.18	32.64	32.66	32.66	15
Oct 9, 2024	33.32	33.44	32.82	32.98	32.98	6
Oct 8, 2024	32.98	33.66	32.98	33.32	33.32	25
Oct 7, 2024	32.89	33.46	32.82	32.98	32.98	19
Oct 6, 2024	32.69	33.14	32.67	32.89	32.89	9
Oct 5, 2024	34.49	34.49	32.30	32.69	32.69	74
Oct 4, 2024	33.54	34.49	33.54	34.49	34.49	5
Oct 3, 2024	33.26	33.54	32.39	33.54	33.54	68
Oct 2, 2024	36.79	37.05	33.26	33.26	33.26	127
Oct 1, 2024	38.57	39.07	36.79	36.79	36.79	18
Sep 30, 2024	39.10	39.10	37.88	38.57	38.57	27
Sep 29, 2024	39.33	39.33	39.01	39.10	39.10	14
Sep 28, 2024	39.34	39.53	39.06	39.33	39.33	9
Sep 27, 2024	38.31	39.34	38.31	39.34	39.34	11
Sep 26, 2024	35.84	38.54	35.75	38.31	38.31	151
Sep 25, 2024	36.55	36.66	35.84	35.84	35.84	11
Sep 24, 2024	37.04	37.04	36.27	36.55	36.55	9
Sep 23, 2024	36.47	37.37	36.18	37.04	37.04	15
Sep 22, 2024	37.05	37.17	36.26	36.47	36.47	17
Sep 21, 2024	36.45	37.05	36.26	37.05	37.05	8
Sep 20, 2024	35.41	36.53	35.22	36.45	36.45	17
Sep 19, 2024	33.88	35.48	33.88	35.41	35.41	16
Sep 18, 2024	33.98	33.98	33.30	33.88	33.88	14
Sep 17, 2024	33.42	34.20	33.21	33.98	33.98	19
Sep 16, 2024	33.91	33.91	33.39	33.42	33.42	9
Sep 15, 2024	34.83	34.83	33.83	33.91	33.91	9
Sep 14, 2024	34.83	34.83	34.74	34.83	34.83	2
Sep 13, 2024	33.96	34.83	33.61	34.83	34.83	6
Sep 12, 2024	33.81	34.09	33.69	33.96	33.96	15
Sep 11, 2024	34.31	34.31	33.45	33.81	33.81	14
Sep 10, 2024	34.43	34.50	34.08	34.31	34.31	8
Sep 9, 2024	33.47	34.44	33.40	34.43	34.43	18
Sep 8, 2024	33.12	33.47	32.79	33.47	33.47	9
Sep 7, 2024	32.41	33.12	32.41	33.12	33.12	7
Sep 6, 2024	32.07	33.99	32.00	32.41	32.41	114
Sep 5, 2024	33.29	33.29	31.96	32.07	32.07	33
Sep 4, 2024	35.45	35.72	31.98	33.29	33.29	147
Sep 3, 2024	35.96	36.04	35.36	35.45	35.45	14
Sep 2, 2024	34.88	36.08	34.88	35.96	35.96	10
Sep 1, 2024	36.42	36.42	34.80	34.88	34.88	23
Aug 31, 2024	35.50	36.51	35.46	36.42	36.42	67
Aug 30, 2024	36.45	36.45	35.01	35.50	35.50	25
Aug 29, 2024	36.24	36.88	36.24	36.45	36.45	8
Aug 28, 2024	35.49	36.47	35.32	36.24	36.24	18
Aug 27, 2024	38.42	38.45	35.49	35.49	35.49	29
Aug 26, 2024	38.81	39.27	38.31	38.42	38.42	43
Aug 25, 2024	39.11	39.11	38.81	38.81	38.81	-
Aug 24, 2024	38.11	39.39	38.11	39.11	39.11	40
Aug 23, 2024	22.80	38.23	22.65	38.11	38.11	614
Aug 22, 2024	22.82	22.95	22.73	22.80	22.80	6
Aug 21, 2024	22.92	23.04	22.58	22.82	22.82	14
Aug 20, 2024	29.17	29.45	22.92	22.92	22.92	234
Aug 19, 2024	34.12	34.12	28.97	29.09	29.09	120
Aug 18, 2024	37.95	38.68	33.81	34.12	34.12	135
Aug 17, 2024	37.83	38.01	37.73	37.95	37.95	17
Aug 16, 2024	37.83	38.21	37.48	37.83	37.83	6
Aug 15, 2024	39.50	39.50	37.60	37.83	37.83	16
Aug 14, 2024	40.30	40.30	39.40	39.50	39.50	13
Aug 13, 2024	40.28	40.35	39.33	40.30	40.30	20
Aug 12, 2024	38.35	40.28	37.96	40.28	40.28	20
Aug 11, 2024	38.92	39.74	38.32	38.35	38.35	43
Aug 10, 2024	38.53	38.92	38.53	38.92	38.92	7
Aug 9, 2024	38.63	39.19	38.17	38.53	38.53	28
Aug 8, 2024	34.77	38.76	34.77	38.63	38.63	38
Aug 7, 2024	36.27	36.99	34.77	34.77	34.77	28
Aug 6, 2024	35.96	37.12	35.96	36.27	36.27	27
Aug 5, 2024	38.47	38.47	32.35	35.96	35.96	297
Aug 4, 2024	40.31	41.46	38.42	38.47	38.47	78
Aug 3, 2024	41.12	41.12	40.26	40.31	40.31	17
Aug 2, 2024	43.13	43.29	40.90	41.12	41.12	21
Aug 1, 2024	44.58	44.58	42.48	43.13	43.13	33
Jul 31, 2024	44.99	45.61	44.40	44.58	44.58	70
Jul 30, 2024	46.76	46.81	44.99	44.99	44.99	27
Jul 29, 2024	46.76	47.80	46.49	46.76	46.76	34
Jul 28, 2024	46.69	46.76	46.32	46.76	46.76	3
Jul 27, 2024	44.99	46.98	44.99	46.69	46.69	112
Jul 26, 2024	45.53	46.64	44.93	44.99	44.99	57
Jul 25, 2024	48.26	48.26	44.92	45.53	45.53	45
Jul 24, 2024	49.36	49.66	48.13	48.26	48.26	20
Jul 23, 2024	47.80	51.03	47.78	49.36	49.36	266
Jul 22, 2024	50.59	50.89	47.55	47.80	47.80	40
Jul 21, 2024	51.07	51.07	50.14	50.59	50.59	26
Jul 20, 2024	51.61	51.65	50.77	51.07	51.07	18
Jul 19, 2024	50.64	51.61	50.16	51.61	51.61	31
Jul 18, 2024	48.43	50.95	48.28	50.64	50.64	267
Jul 17, 2024	50.47	50.65	48.30	48.43	48.43	34
Jul 16, 2024	52.27	52.27	50.42	50.47	50.47	49
Jul 15, 2024	49.88	52.18	49.78	52.18	52.18	45
Jul 14, 2024	49.36	50.02	49.21	49.88	49.88	18
Jul 13, 2024	48.77	49.40	48.77	49.36	49.36	22
Jul 12, 2024	49.23	49.23	48.62	48.77	48.77	8
Jul 11, 2024	49.15	49.79	48.90	49.23	49.23	33
Jul 10, 2024	48.34	49.41	47.92	49.15	49.15	9
Jul 9, 2024	47.45	48.38	47.42	48.34	48.34	14
Jul 8, 2024	46.11	47.45	45.29	47.45	47.45	24
Jul 7, 2024	47.45	47.45	46.11	46.11	46.11	74
Jul 6, 2024	45.68	47.50	45.60	47.45	47.45	55
Jul 5, 2024	47.97	47.97	44.25	45.68	45.68	70
Jul 4, 2024	51.64	51.64	47.97	47.97	47.97	31
Jul 3, 2024	51.39	53.35	51.39	51.64	51.64	6
Jul 2, 2024	51.65	51.65	51.39	51.39	51.39	6
Jul 1, 2024	51.38	51.65	51.38	51.65	51.65	49
Jun 30, 2024	51.48	51.52	51.38	51.38	51.38	8
Jun 29, 2024	51.40	51.48	51.38	51.48	51.48	64
Jun 28, 2024	51.96	52.00	51.40	51.40	51.40	55
Jun 27, 2024	51.40	51.97	51.39	51.96	51.96	91
Jun 26, 2024	52.12	52.12	51.39	51.40	51.40	10
Jun 25, 2024	53.10	53.31	51.45	52.12	52.12	471
Jun 24, 2024	55.13	55.14	50.50	53.10	53.10	604
Jun 23, 2024	55.66	55.98	54.80	55.13	55.13	68
Jun 22, 2024	54.75	55.84	54.12	55.66	55.66	329
Jun 21, 2024	56.71	57.27	54.48	54.75	54.75	409
Jun 20, 2024	57.21	58.22	56.70	56.71	56.71	82
Jun 19, 2024	55.80	57.35	55.68	57.21	57.21	405
Jun 18, 2024	56.50	56.57	53.77	55.80	55.80	343
Jun 17, 2024	58.50	58.67	56.36	56.50	56.50	106
Jun 16, 2024	57.84	58.57	57.52	58.50	58.50	129
Jun 15, 2024	56.81	58.05	56.79	57.84	57.84	63
Jun 14, 2024	56.44	57.26	55.76	56.81	56.81	213
Jun 13, 2024	59.13	59.13	56.18	56.44	56.44	161
Jun 12, 2024	59.31	60.70	58.94	59.13	59.13	251
Jun 11, 2024	61.89	62.10	58.64	59.31	59.31	131
Jun 10, 2024	58.28	62.63	57.29	61.89	61.89	289
Jun 9, 2024	58.08	58.37	57.79	58.28	58.28	2
Jun 8, 2024	58.82	59.10	57.77	58.08	58.08	47
Jun 7, 2024	61.10	62.50	58.82	58.82	58.82	169
Jun 6, 2024	60.73	61.12	60.10	61.10	61.10	181
Jun 5, 2024	59.61	60.91	59.54	60.73	60.73	59
Jun 4, 2024	59.03	59.64	58.49	59.61	59.61	167
Jun 3, 2024	59.52	59.97	58.68	59.03	59.03	360
Jun 2, 2024	59.56	59.96	59.31	59.52	59.52	7
Jun 1, 2024	59.54	60.20	59.13	59.56	59.56	24
May 31, 2024	59.28	60.20	58.86	59.54	59.54	194
May 30, 2024	59.67	60.25	58.91	59.28	59.28	83
May 29, 2024	60.85	61.30	59.64	59.67	59.67	47
May 28, 2024	62.40	62.52	59.04	60.85	60.85	1,191
May 27, 2024	62.94	63.74	62.27	62.40	62.40	238
May 26, 2024	64.24	64.43	62.92	62.94	62.94	164
May 25, 2024	63.98	64.37	63.32	64.24	64.24	431
May 24, 2024	61.53	64.05	61.16	63.98	63.98	823
May 23, 2024	59.59	62.36	59.45	61.53	61.53	706
May 22, 2024	60.00	60.05	58.37	59.59	59.59	1,069
May 21, 2024	59.09	61.18	58.53	60.00	60.00	2,530
May 20, 2024	51.45	59.11	51.30	59.01	59.01	1,243
May 19, 2024	52.45	52.59	51.09	51.45	51.45	387
May 18, 2024	52.52	52.78	51.94	52.45	52.45	488
May 17, 2024	47.40	53.16	47.16	52.52	52.52	1,104
May 16, 2024	47.21	47.78	45.62	47.40	47.40	1,262
May 15, 2024	46.18	47.36	45.93	47.21	47.21	623
May 14, 2024	47.65	47.71	45.77	46.18	46.18	246
May 13, 2024	47.94	48.30	47.03	47.65	47.65	92
May 12, 2024	48.01	48.49	47.88	47.94	47.94	13
May 11, 2024	47.89	48.21	47.74	48.01	48.01	5
May 10, 2024	50.87	51.25	47.57	47.89	47.89	323
May 9, 2024	50.71	51.14	50.03	50.87	50.87	57
May 8, 2024	51.17	51.41	50.44	50.71	50.71	269
May 7, 2024	51.45	52.39	51.12	51.17	51.17	199
May 6, 2024	52.09	52.94	50.75	51.45	51.45	491
May 5, 2024	52.05	52.35	51.46	52.09	52.09	457

BTC-USD Bitcoin USD

94,213.56

-1.34%

ETH-USD Ethereum USD

1,806.98

-1.16%

USDT-USD Tether USDt USD

1.00

-0.00%

XRP-USD XRP USD

2.16

-1.39%

BNB-USD BNB USD

593.00

-0.28%

SOL-USD Solana USD

144.41

-0.74%

USDC-USD USD Coin USD

1.00

+0.00%

DOGE-USD Dogecoin USD

0.17

-1.50%

ADA-USD Cardano USD

0.67

-2.78%

TRX-USD TRON USD

0.25

+0.22%

WTRX-USD Wrapped TRON USD

0.25

+0.27%

STETH-USD Lido Staked ETH USD

1,807.15

-1.16%

WBTC-USD Wrapped Bitcoin USD

94,289.38

-1.22%

SUI20947-USD Sui USD

3.39

+4.66%

LINK-USD Chainlink USD

13.76

-2.30%

LEO-USD UNUS SED LEO USD

8.99

-0.81%

XLM-USD Stellar USD

0.27

-1.90%

AVAX-USD Avalanche USD

19.63

-2.49%

USDS33039-USD USDS USD

1.00

+0.19%

WSTETH-USD Lido wstETH USD

2,176.06

-0.97%

SHIB-USD Shiba Inu USD

0.00

-2.15%

TON11419-USD Toncoin USD

2.98

-4.01%

HBAR-USD Hedera USD

0.17

-2.66%

BCH-USD Bitcoin Cash USD

354.48

-1.13%

HYPE32196-USD Hyperliquid USD

20.32

-1.50%

LTC-USD Litecoin USD

87.99

+2.38%

DOT-USD Polkadot USD

3.92

-1.50%

BTCB-USD Bitcoin BEP2 USD

94,310.39

-1.24%

WETH-USD WETH USD

1,815.82

-0.69%

DAI-USD Dai USD

1.00

+0.00%

XMR-USD Monero USD

277.26

+2.24%

BGB-USD Bitget Token USD

4.30

-0.70%

USDE29470-USD Ethena USDe USD

1.00

-0.03%

WBETH-USD Wrapped Beacon ETH USD

1,932.15

-1.08%

PI35697-USD Pi USD

0.59

-0.33%

WEETH-USD Wrapped eETH USD

1,930.13

-0.87%

CBBTC32994-USD Coinbase Wrapped BTC USD

94,597.02

-1.01%

PEPE24478-USD Pepe USD

0.00

-0.49%

APT21794-USD Aptos USD

5.09

-1.31%

UNI7083-USD Uniswap USD

5.00

-1.38%

TAO22974-USD Bittensor USD

357.07

+2.33%

OKB-USD OKB USD

50.95

-0.50%

NEAR-USD NEAR Protocol USD

2.35

-2.34%

ONDO-USD Ondo USD

0.87

-0.12%

AAVE-USD Aave USD

177.00

+0.81%

GT-USD GateToken USD

21.34

-1.00%

JITOSOL-USD Jito Staked SOL USD

173.18

-0.63%

ICP-USD Internet Computer USD

4.60

-1.01%

ETC-USD Ethereum Classic USD

15.96

-2.19%

KAS-USD Kaspa USD

0.09

+1.74%

POL28321-USD POL (prev. MATIC) USD

0.23

-0.14%

MNT27075-USD Mantle USD

0.71

-2.43%

CRO-USD Cronos USD

0.09

-0.77%

RENDER-USD Render USD

4.38

-0.89%

TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD

10.99

-1.53%

TRUMP35336-USD OFFICIAL TRUMP USD

10.99

-0.84%

VET-USD VeChain USD

0.03

-2.35%

USD136148-USD World Liberty Financial USD USD

1.00

-0.04%

SUSDE-USD Ethena Staked USDe USD

1.17

+0.00%

LBTC33652-USD Lombard Staked BTC USD

94,300.93

-1.00%

FTN-USD Fasttoken USD

4.29

-0.03%

FIL-USD Filecoin USD

2.62

-0.82%

ALGO-USD Algorand USD

0.20

-1.88%

ENA-USD Ethena USD

0.28

-2.80%

ATOM-USD Cosmos USD

4.08

-1.94%

FET-USD Artificial Superintelligence Alliance USD

0.66

-3.80%

JLP-USD Jupiter Perps LP USD

4.07

-0.45%

S32684-USD Sonic (prev. FTM) USD

0.52

-2.43%

ARB11841-USD Arbitrum USD

0.31

-1.33%

TIA-USD Celestia USD

2.39

-1.31%

FDUSD-USD First Digital USD USD

1.00

-0.01%

SOLVBTC-USD SolvBTC USD

94,389.15

-1.04%

BBTC31369-USD BounceBit BTC USD

93,779.29

-2.15%

KCS-USD KuCoin Token USD

10.69

-0.22%

BONK-USD Bonk USD

0.00

+2.49%

MKR-USD Maker USD

1,536.95

+1.66%

WZEDX-USD Wrapped Zedxion USD

0.31

+0.04%

FLR-USD Flare USD

0.02

+2.91%

JUP29210-USD Jupiter USD

0.43

+0.11%

WLD-USD Worldcoin USD

0.92

-2.03%

DEXE-USD DeXe USD

14.41

-0.33%

BNSOL-USD Binance Staked SOL USD

151.62

-0.66%

STX4847-USD Stacks USD

0.76

-2.73%

VIRTUAL-USD Virtuals Protocol USD

1.75

+10.44%

WFTM-USD Wrapped Fantom USD

0.52

-1.75%

XDC-USD XDC Network USD

0.07

-1.51%

EOS-USD EOS USD

0.71

-0.21%

OP-USD Optimism USD

0.66

-2.69%

FARTCOIN-USD Fartcoin USD

1.09

-1.28%

RSETH-USD Kelp DAO Restaked ETH USD

1,904.16

-0.18%

SEI-USD Sei USD

0.20

-1.22%

QNT-USD Quant USD

85.27

+0.15%

IMX10603-USD Immutable USD

0.56

-0.16%

IP-USD Story USD

3.75

+2.87%

INJ-USD Injective USD

9.40

-1.16%

WBNB-USD Wrapped BNB USD

592.57

-0.31%

PYUSD-USD PayPal USD USD

1.00

+0.01%

CRV-USD Curve DAO Token USD

0.67

-2.24%

FORM23635-USD Four USD

2.35

+8.52%

GRT6719-USD The Graph USD

0.09

-1.43%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Agave USD Price (AGVE-USD)

Related Tickers