AgaveCoin (AGVC) historical data and Live price

agavecoin

AgaveCoin

AGVC
$ 0.046575 + 2.953 % 0.00000134 BTC
MARKET CAP
18.193 M
24H VOLUME
13.868 k
CIRC.SUPPLY
390.62 M
MAX SUPPLY
Rank454
1H -1.86 %
24H 2.95 %
7D -45.95 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
1/16/210.0490.0540.0430.05214,089.05320,376,615.201
1/15/210.0540.0560.0440.0498,821.64219,225,227.88
1/14/210.0560.060.0520.05411,498.35821,174,330.562
1/13/210.0510.0560.0490.05614,684.53821,683,807.566
1/12/210.0560.0610.050.05111,714.27219,873,783.649
1/11/210.0820.0820.0560.05624,598.69321,999,245.798
1/10/210.0860.0910.0770.08221,339.48431,898,328.294
1/9/210.080.0880.0770.08630,629.49333,674,758.202
1/8/210.0790.0830.070.0815,002.54831,276,294.295
1/7/210.0780.0820.0750.07926,342.63330,890,937.774
1/6/210.0710.080.0690.07813,539.04730,335,410.553
1/5/210.0670.0730.0650.07122,072.55427,832,234.693
1/4/210.0770.0780.0590.06721,460.16926,274,530.329
1/3/210.0680.0810.0670.07717,887.87629,921,323.257
1/2/210.0660.0690.0640.06813,720.60926,451,095.72
1/1/210.0670.0680.0650.06611,252.91625,785,633.839
12/31/200.0680.0680.0660.06713,257.19726,047,878.814
12/30/200.0660.0680.0660.06811,061.62526,459,326.024
12/29/200.0670.0680.0630.06613,486.70825,833,746.885
12/28/200.0660.0720.0660.06713,682.66826,304,255.43
12/27/200.0590.0670.0580.06613,960.41525,837,489.742
12/26/200.0590.0630.0580.05918,653.12422,979,289.337
12/25/200.0570.0590.0560.05913,382.53622,857,255.346
12/24/200.0540.0570.0530.05715,881.20922,144,794.101
12/23/200.0590.0610.0520.05413,139.46621,254,200.343
12/22/200.0610.0630.0580.05919,083.96223,196,398.385
12/21/200.0650.0650.060.06111,322.33223,959,535.792
12/20/200.0660.0670.0630.06513,178.04425,209,373.986
12/19/200.0680.0680.0650.06621,145.34125,782,555.545
12/18/200.0680.070.0670.06811,954.13526,386,084.717
12/17/200.0680.0720.0660.06823,708.62526,658,088.371
12/16/200.0620.0680.0610.06812,819.98626,535,190.747
12/15/200.0620.0630.0620.06221,133.84124,224,250.096
12/14/200.0630.0630.0610.06214,939.36524,340,689.838
12/13/200.060.0640.060.06314,321.77424,513,031.258
12/12/200.0580.0610.0580.0614,182.97423,595,560.075
12/11/200.060.060.0570.05814,850.79922,673,616.039
12/10/200.0610.0620.0590.0615,668.55123,358,698.726
12/9/200.0590.0610.0560.06122,297.69223,701,866.202
12/8/200.0620.0630.0590.05913,325.70623,050,682.167
12/7/200.0640.0650.0610.06217,291.03724,287,915.096
12/6/200.0630.0640.0620.06419,162.16124,970,066.292
12/5/200.060.0640.060.06320,362.89824,620,473.056
12/4/200.0650.0650.060.0619,312.43223,632,468.887
12/3/200.0640.0660.0620.06524,240.88325,365,355.741
12/2/200.0620.0640.0610.06415,630.53724,987,524.886
11/29/200.060.0630.0590.06212,771.73524,258,279.612
11/28/200.0570.0610.0560.0617,403.93823,562,904.958
11/27/200.0590.060.0560.05719,699.83522,226,496.464
11/26/200.0610.0610.0550.05914,271.70623,042,459.622
11/25/200.0590.0630.0570.06116,328.34523,696,179.957
11/24/200.0670.0690.0590.05916,943.73523,045,640.459
11/23/200.0630.070.0630.06718,761.52426,244,370.31
11/22/200.0650.0670.0620.06329,317.824,796,267.163
11/21/200.060.0650.0590.06514,620.06725,517,767.426
11/20/200.0650.0720.0590.0614,522.54823,262,451.356
11/19/200.0670.0710.0650.06528,825.25325,574,552.418
11/18/200.0710.0720.0640.06727,089.10826,257,303.678
11/17/200.0640.0710.0620.07115,439.88527,690,396.705
11/16/200.0630.0640.0620.06326,740.33924,669,170.308
11/15/200.0660.0680.0620.06332,339.91624,665,376.033
11/14/200.070.0710.0650.06629,289.18225,966,721.381
11/13/200.0680.070.0660.0718,697.3827,518,831.558
11/12/200.0690.0750.0670.06821,548.19926,537,676.822
11/11/200.0650.070.0650.06914,592.15127,102,686.97
11/10/200.0660.0670.0640.06523,941.09225,368,375.672
11/9/200.0660.0680.0640.06619,975.73525,793,013.533
11/8/200.0630.0680.0630.06623,639.63325,687,785.254
11/7/200.0670.0690.0620.06321,328.05924,782,556.027
11/6/200.0650.0690.0630.06726,130.33126,107,679.18
11/5/200.0620.0660.060.06520,059.99225,341,607.281
11/4/200.0590.0630.0580.06227,563.0524,166,620.909
11/3/200.060.060.0580.05927,537.63123,202,824.375
10/27/200.060.0630.0590.06121,731.49523,834,367.051
10/26/200.060.0610.0570.0613,125.18123,409,738.059
10/25/200.0630.0630.060.0620,575.56823,596,761.62
10/24/200.0620.0640.0620.06321,371.40424,459,418.238
10/23/200.0630.0640.0620.06222,105.01924,358,851.126
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