AgaveCoin (AGVC) historical data and Live price

agavecoin

AgaveCoin

AGVC
$ 0.063255 + 2.773 % 0.00000487 BTC
MARKET CAP
24.708 M
24H VOLUME
24.543 k
CIRC.SUPPLY
390.62 M
MAX SUPPLY
Rank305
1H 0.79 %
24H 2.77 %
7D 4.06 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/22/200.0610.0650.0610.06323,473.20324,583,570.168
10/21/200.0580.0620.0580.06115,331.44223,854,486.886
10/20/200.0590.0590.0580.05822,209.5222,807,113.816
10/19/200.0590.0590.0580.05920,993.6923,022,002.781
10/18/200.060.060.0580.05916,632.76223,071,448.383
10/17/200.0580.060.0580.0611,599.60523,323,544.819
10/16/200.060.0610.0580.05820,577.6622,814,817.636
10/15/200.060.0610.0590.0621,155.26423,597,106.988
10/14/200.060.0610.0590.0621,189.34423,451,368.604
10/13/200.0620.0620.0590.0613,382.81523,520,439.029
10/12/200.060.0640.0590.06217,317.60924,074,400.254
10/11/200.060.0610.0590.0624,095.08723,242,271.116
10/10/200.0590.0610.0590.0620,062.76223,375,846.334
10/9/200.0570.060.0560.05915,334.22323,195,638.19
10/8/200.0550.0570.0510.05722,023.85922,135,028.022
10/7/200.0550.0550.0540.05512,789.92421,637,156.13
10/6/200.0570.0580.0540.05518,439.02921,341,820.6
10/5/200.0570.0570.0570.05713,598.72722,393,022.104
10/4/200.0560.0570.0560.05717,978.93822,246,795.745
10/3/200.0560.0580.0560.05616,756.10621,986,984.464
10/2/200.0560.0570.0540.05619,390.19521,877,923.857
10/1/200.0570.0590.0550.05625,822.85122,046,528.677
9/29/200.0570.0570.0560.05722,286.88122,372,863.005
9/28/200.0570.0580.0570.05720,751.98322,199,727.457
9/27/200.0570.0580.0560.05724,433.37122,303,884.714
9/26/200.0570.0570.0560.05723,939.77922,230,719.378
9/25/200.0560.0570.0540.05716,793.97522,135,506.598
9/24/200.0520.0560.0520.05617,841.23121,808,637.078
9/23/200.0540.0570.0520.05220,512.03120,271,269.932
9/22/200.0530.0540.0520.05416,236.46121,028,627.302
9/21/200.0570.0580.0520.05321,141.91520,673,738.76
9/20/200.060.060.0560.05722,966.62422,314,088.371
9/19/200.0590.060.0580.0619,274.66723,460,513.927
9/18/200.060.060.0580.05924,104.48922,853,214.918
9/17/200.0580.0610.0580.0618,302.22223,379,887.963
9/16/200.0570.0590.0560.05825,901.42322,620,877.882
9/15/200.0590.0590.0570.05717,490.89922,447,695.138
9/14/200.0560.0590.0550.05925,195.2123,046,805.414
9/13/200.0590.0590.0550.05619,449.14421,952,656.35
9/12/200.0560.0590.0550.05932,487.87623,172,738.193
9/11/200.0520.0570.050.05620,380.92221,809,029.183
9/10/200.0510.0540.0510.05220,514.0820,307,123.361
9/9/200.0460.0510.0450.05113,500.14919,797,150.396
9/8/200.0490.0490.0440.04610,153.8117,813,321.054
9/7/200.0490.050.0450.04911,077.18918,949,541.376
9/6/200.0490.0520.0470.0499,707.19419,086,625.308
9/5/200.0540.0550.0470.04911,410.33219,182,940.727
9/4/200.0540.0570.050.05410,950.89521,215,570.072
9/3/200.0560.0580.0520.05410,478.41520,986,119.819
9/2/200.0620.0620.0550.05618,506.55621,943,261.308
9/1/200.060.0660.060.06211,621.90324,303,748.791
8/31/200.0590.0610.0580.0613,205.81723,439,936.026
8/30/200.0570.060.0560.05914,538.61923,007,802.217
8/29/200.0560.0570.0540.05711,926.29122,126,645.773
8/28/200.0550.0560.0540.05612,082.85221,691,298.112
8/27/200.0550.0570.0540.05512,901.64521,299,325.032
8/26/200.0540.0580.0520.05512,187.54421,553,965.893
8/25/200.0580.0590.0530.05417,480.42821,045,682.828
8/24/200.0540.0590.0540.0589,277.0422,836,450.758
8/23/200.0570.060.0540.05417,497.90521,286,454.928
8/22/200.0530.0570.0510.0577,895.02822,185,592.241
8/21/200.0590.060.0530.05314,902.92620,620,951.576
8/20/200.0570.0590.0570.0598,352.53423,061,756.157
8/19/200.060.0620.0560.05714,031.86922,306,474.99
8/18/200.0590.0610.0580.0619,702.02323,255,906.823
8/17/200.0610.0610.0570.05912,037.7322,926,438.178
8/16/200.0620.0630.0590.06117,570.60323,634,601.09
8/15/200.0640.070.060.0627,800.4524,201,360.314
8/14/200.0640.0670.0630.0646,733.02425,074,171.392
8/13/200.060.0660.0580.06411,021.39525,104,731.944
8/11/200.0550.0590.050.05210,025.16420,332,293.43
8/10/200.0530.0590.0530.05514,419.98821,490,022.343
8/9/200.0560.0560.0510.05310,621.23120,714,930.705
8/8/200.0550.0580.0530.05614,198.92621,711,757.648
8/7/200.0640.0650.0510.05515,315.59121,657,707.448
8/6/200.0670.0680.0610.06412,409.55425,147,082.322
8/5/200.0640.0680.0640.0679,250.22426,361,881.242
8/4/200.0610.0650.0610.06413,447.69325,189,900.739
8/3/200.070.0720.0610.06115,406.01723,755,976.722
8/2/200.0720.0770.0650.0712,349.2427,354,180.02
8/1/200.0650.0730.0650.0728,857.42728,189,569.446
7/31/200.0670.0690.0650.06514,283.43925,487,006.492
7/30/200.0670.0680.0650.06717,186.68226,346,088.257
7/29/200.0650.0680.0640.0675,587.19526,079,141.686
7/28/200.0660.0670.0640.06514,746.7625,555,360.997
7/27/200.0610.0680.0610.06615,200.07425,738,649.639
7/26/200.0560.0720.0550.0617,000.07824,004,754.985
7/25/200.0630.0690.0560.05612,880.15521,915,511.178
7/24/200.0650.0660.0610.06311,986.32824,759,422.009
7/23/200.0630.0660.0580.06512,942.29525,534,880.036