- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Agoras: Currency of Tau (AGRS) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/24/24 | 3.895 | 4.074 | 3.839 | 3.873 | 260,163.89 | 69,719,783.2 |
| 4/23/24 | 3.916 | 3.983 | 3.813 | 3.901 | 191,166.64 | 70,211,884.14 |
| 4/22/24 | 4.002 | 4.145 | 3.87 | 3.921 | 611,127.75 | 70,575,537.04 |
| 4/21/24 | 3.982 | 4.564 | 3.963 | 4.002 | 1,062,848.71 | 72,039,122.99 |
| 4/20/24 | 3.572 | 4.026 | 3.556 | 3.982 | 439,849.37 | 71,680,739.44 |
| 4/19/24 | 3.631 | 3.638 | 3.369 | 3.572 | 656,664.85 | 64,295,338.11 |
| 4/18/24 | 3.813 | 3.814 | 3.543 | 3.631 | 363,204.9 | 65,365,706.39 |
| 4/17/24 | 3.897 | 3.925 | 3.752 | 3.813 | 206,672.36 | 68,627,903.32 |
| 4/16/24 | 3.888 | 3.939 | 3.789 | 3.897 | 448,149.87 | 70,139,041.4 |
| 4/15/24 | 4.215 | 4.266 | 3.869 | 3.888 | 405,331.32 | 69,983,067.93 |
| 4/14/24 | 4.089 | 4.219 | 3.955 | 4.215 | 409,342.53 | 75,875,419.95 |
| 4/13/24 | 4.081 | 4.27 | 3.696 | 4.089 | 755,823.19 | 73,599,730.04 |
| 4/12/24 | 5.185 | 5.214 | 4.017 | 4.081 | 944,161.13 | 73,459,217.6 |
| 4/11/24 | 5.218 | 5.763 | 4.863 | 5.185 | 1,478,947.76 | 93,326,169.41 |
| 4/10/24 | 4.437 | 5.218 | 4.034 | 5.218 | 1,567,116.44 | 93,922,824.44 |
| 4/9/24 | 5.172 | 5.173 | 4.323 | 4.437 | 890,527.94 | 79,865,952.77 |
| 4/8/24 | 4.528 | 5.206 | 4.525 | 5.172 | 548,150.4 | 93,094,745.1 |
| 4/7/24 | 4.432 | 4.526 | 4.312 | 4.526 | 390,899.72 | 81,498,885.88 |
| 4/6/24 | 4.556 | 4.561 | 4.25 | 4.432 | 475,442.93 | 79,784,751.1 |
| 4/5/24 | 4.986 | 4.992 | 4.545 | 4.556 | 474,718.17 | 82,010,134.74 |
| 4/4/24 | 4.858 | 5.271 | 4.682 | 4.986 | 988,261.63 | 89,748,537.59 |
| 4/3/24 | 3.966 | 5.017 | 3.819 | 4.858 | 1,551,044.07 | 87,448,152.96 |
| 4/2/24 | 4.194 | 4.37 | 3.859 | 3.966 | 651,249.02 | 71,391,145.99 |
| 4/1/24 | 4.03 | 4.405 | 3.814 | 4.194 | 1,319,068.16 | 75,496,831.15 |
| 3/31/24 | 4.441 | 4.557 | 4.004 | 4.03 | 926,279.53 | 72,543,072.6 |
| 3/30/24 | 4.601 | 4.723 | 4.338 | 4.441 | 786,349.27 | 79,943,704.12 |
| 3/29/24 | 5.228 | 5.229 | 4.551 | 4.602 | 541,905.38 | 82,831,858.93 |
| 3/28/24 | 4.975 | 5.285 | 4.97 | 5.228 | 734,145.33 | 94,111,200.53 |
| 3/27/24 | 4.672 | 5.231 | 4.31 | 4.976 | 2,020,613.91 | 89,560,250.55 |
| 3/26/24 | 4.301 | 4.688 | 3.719 | 4.672 | 2,855,810.88 | 84,096,989.97 |
| 3/25/24 | 5.398 | 5.401 | 4.29 | 4.301 | 3,172,558.36 | 77,423,985.26 |
| 3/24/24 | 5.881 | 5.985 | 4.983 | 5.398 | 1,928,366.92 | 97,171,350.73 |
| 3/23/24 | 5.854 | 6.126 | 5.772 | 5.881 | 470,231.54 | 105,858,348.6 |
| 3/22/24 | 6.994 | 7.019 | 5.399 | 5.854 | 2,274,358.83 | 105,369,495.13 |
| 3/21/24 | 7.136 | 7.226 | 6.974 | 6.994 | 508,907.81 | 125,892,488.1 |
| 3/20/24 | 5.99 | 7.225 | 5.899 | 7.136 | 994,408.7 | 128,446,830.4 |
| 3/19/24 | 7.396 | 7.4 | 5.971 | 5.99 | 1,579,234.45 | 107,823,664.75 |
| 3/18/24 | 7.75 | 7.877 | 7.273 | 7.396 | 734,837.39 | 133,130,976.19 |
| 3/17/24 | 6.891 | 7.776 | 6.726 | 7.75 | 1,221,830.58 | 139,493,773.03 |
| 3/16/24 | 7.257 | 7.376 | 6.876 | 6.891 | 596,630.22 | 124,041,684.42 |
| 3/15/24 | 7.647 | 7.722 | 6.991 | 7.257 | 1,228,667.48 | 130,628,716.69 |
| 3/14/24 | 8.179 | 8.335 | 7.468 | 7.647 | 1,615,813.66 | 137,654,280.18 |
| 3/13/24 | 7.838 | 8.193 | 6.364 | 8.179 | 4,412,417.59 | 147,230,556.32 |
| 3/12/24 | 8.62 | 8.747 | 6.907 | 7.838 | 4,043,619.92 | 141,092,004.87 |
| 3/11/24 | 9.174 | 9.637 | 8.543 | 8.62 | 1,916,386.32 | 155,167,502.88 |
| 3/10/24 | 9.573 | 9.741 | 8.995 | 9.174 | 1,155,387.72 | 165,140,328.66 |
| 3/9/24 | 9.754 | 9.796 | 9.363 | 9.573 | 1,354,886.62 | 172,306,116.39 |
| 3/8/24 | 10.475 | 10.663 | 9.729 | 9.754 | 1,198,645.8 | 175,575,879.08 |
| 3/7/24 | 10.463 | 11.205 | 10.334 | 10.475 | 2,476,241.81 | 188,547,160.68 |
| 3/6/24 | 9.318 | 10.468 | 9.249 | 10.463 | 1,642,900 | 188,335,701.92 |
| 3/5/24 | 9.625 | 10.468 | 9.06 | 9.318 | 1,703,355.61 | 167,722,847.68 |
| 3/4/24 | 9.525 | 9.877 | 9.014 | 9.625 | 1,282,398.04 | 173,243,334.46 |
| 3/3/24 | 9.969 | 10.426 | 9.512 | 9.525 | 1,022,452.62 | 171,444,714.39 |
| 3/2/24 | 10.469 | 10.698 | 9.964 | 9.968 | 1,162,059.79 | 179,430,014.44 |
| 3/1/24 | 9.135 | 11.164 | 8.77 | 10.47 | 2,343,620.2 | 188,451,722.01 |
| 2/29/24 | 9.023 | 9.346 | 8.352 | 9.135 | 1,401,181.62 | 164,433,970.49 |
| 2/28/24 | 9.539 | 9.797 | 8.543 | 9.026 | 1,728,172.24 | 162,460,604.62 |
| 2/27/24 | 9.863 | 9.871 | 8.944 | 9.538 | 1,608,099.75 | 171,686,502.2 |
| 2/26/24 | 10.623 | 10.991 | 9.863 | 9.863 | 1,622,396.85 | 177,526,500.13 |
| 2/25/24 | 10.058 | 11.439 | 9.797 | 10.623 | 1,814,145.95 | 191,213,277.99 |
| 2/24/24 | 10.291 | 10.514 | 9.635 | 10.058 | 1,716,539.35 | 181,045,873.14 |
| 2/23/24 | 9.212 | 10.843 | 8.174 | 10.467 | 2,953,225.95 | 188,408,760.78 |
| 2/22/24 | 8.228 | 9.732 | 7.931 | 9.212 | 3,019,751.24 | 165,811,800.57 |
| 2/21/24 | 7.624 | 8.389 | 6.803 | 8.236 | 2,932,972.55 | 148,242,669.21 |
| 2/20/24 | 6.939 | 7.605 | 6.323 | 7.605 | 1,648,753.49 | 136,883,453.05 |
| 2/19/24 | 6.68 | 7.134 | 6.292 | 6.939 | 1,075,884.69 | 124,894,397.89 |
| 2/18/24 | 6.136 | 6.738 | 5.691 | 6.681 | 1,058,460.48 | 120,265,370.68 |
| 2/17/24 | 6.802 | 6.812 | 5.885 | 6.158 | 538,054.72 | 110,849,381.88 |
| 2/16/24 | 6.828 | 6.893 | 5.723 | 6.805 | 1,998,171.6 | 122,490,964.51 |
| 2/15/24 | 6.931 | 7.398 | 6.794 | 6.828 | 825,907.48 | 122,904,381.87 |
| 2/14/24 | 6.608 | 7.012 | 6.13 | 6.931 | 1,205,915.91 | 124,752,843.39 |
| 2/13/24 | 6.257 | 6.562 | 5.317 | 6.561 | 1,298,130.09 | 118,096,846.4 |
| 2/12/24 | 5.394 | 6.663 | 5.386 | 6.256 | 1,034,999.41 | 112,607,716.12 |
| 2/11/24 | 5.755 | 6.321 | 5.124 | 5.392 | 1,073,701.59 | 97,058,682.7 |
| 2/10/24 | 4.288 | 6.247 | 4.288 | 5.756 | 2,329,900.34 | 103,605,146.92 |
| 2/9/24 | 3.885 | 4.359 | 3.878 | 4.288 | 809,914.71 | 77,189,099.11 |
| 2/8/24 | 3.762 | 3.942 | 3.455 | 3.885 | 748,542.04 | 69,927,459.89 |
| 2/7/24 | 4.107 | 4.111 | 3.762 | 3.762 | 561,887.61 | 67,720,717.36 |
| 2/6/24 | 3.74 | 4.116 | 3.679 | 4.107 | 387,634.63 | 73,928,351.23 |
| 2/5/24 | 3.883 | 4.05 | 3.685 | 3.739 | 472,597.27 | 67,309,272.24 |
| 2/4/24 | 3.863 | 3.904 | 3.723 | 3.884 | 297,304.67 | 69,911,079.84 |
| 2/3/24 | 3.89 | 4.053 | 3.846 | 3.863 | 358,976.73 | 69,530,553.81 |
| 2/2/24 | 4.384 | 4.439 | 3.89 | 3.89 | 693,311.4 | 70,023,880.07 |
| 2/1/24 | 3.785 | 4.389 | 3.51 | 4.389 | 1,086,231.42 | 79,009,459.75 |
| 1/31/24 | 4.045 | 4.179 | 3.646 | 3.785 | 1,048,027.13 | 68,125,755.15 |
| 1/30/24 | 3.671 | 4.54 | 3.371 | 4.038 | 1,784,289.1 | 72,679,052.29 |
| 1/29/24 | 3.635 | 3.726 | 3.382 | 3.671 | 826,397.7 | 66,081,755.92 |
| 1/28/24 | 3.832 | 3.903 | 3.57 | 3.635 | 282,898.94 | 65,428,429.66 |
| 1/27/24 | 3.953 | 3.979 | 3.707 | 3.831 | 210,712.64 | 68,950,610.87 |
| 1/26/24 | 3.282 | 4.197 | 3.281 | 3.953 | 702,813.55 | 71,157,189.11 |
