Market Cap $2.25T
-1.43%
Volume 24h $122.65B
-0.51%
BTC % 52.18%
-0.51%
ETH % 13.89%
-0.93%
Coins
28.525
+17
Exchanges
885
Last update
1 minute ago
Adventure Gold (AGLD) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-20 2024 | $0.831681 | $0.793566 | $0.831681 | $0.801753 | $5,177,813 | $64,297,336 |
| Aug-19 2024 | $0.799966 | $0.775962 | $0.815118 | $0.779396 | $8,181,292 | $61,845,441 |
| Aug-18 2024 | $0.796647 | $0.750232 | $0.812611 | $0.756843 | $6,011,126 | $61,588,786 |
| Aug-17 2024 | $0.753844 | $0.741367 | $0.756816 | $0.74313 | $4,606,266 | $58,279,707 |
| Aug-16 2024 | $0.746854 | $0.718835 | $0.75066 | $0.727914 | $4,756,761 | $57,739,303 |
| Aug-15 2024 | $0.720936 | $0.708604 | $0.760415 | $0.750137 | $5,004,953 | $55,735,605 |
| Aug-14 2024 | $0.752119 | $0.744062 | $0.79308 | $0.791219 | $4,369,087 | $58,146,366 |
| Aug-13 2024 | $0.789877 | $0.759304 | $0.794372 | $0.787656 | $4,073,780 | $61,065,407 |
| Aug-12 2024 | $0.779229 | $0.749516 | $0.801092 | $0.760474 | $5,285,640 | $60,242,224 |
| Aug-11 2024 | $0.755502 | $0.755502 | $0.800736 | $0.79001 | $3,847,670 | $58,407,882 |
| Aug-10 2024 | $0.787131 | $0.768614 | $0.790186 | $0.781942 | $3,323,949 | $60,853,105 |
| Aug-09 2024 | $0.78293 | $0.767388 | $0.791935 | $0.791935 | $4,734,326 | $60,528,333 |
| Aug-08 2024 | $0.795078 | $0.710787 | $0.795078 | $0.710787 | $5,245,287 | $61,467,508 |
| Aug-07 2024 | $0.712655 | $0.704192 | $0.747742 | $0.710803 | $6,394,469 | $55,095,400 |
| Aug-06 2024 | $0.716686 | $0.67436 | $0.723131 | $0.67436 | $9,419,381 | $55,407,062 |