Market Cap $2.48T
-1.02%
Volume 24h $169.11B
50.88%
BTC % 53.45%
-1.06%
ETH % 12.94%
1.46%
Coins
29.198
+14
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Oct-20 2024 | $1.2761 | $1.1745 | $1.3026 | $1.1945 | $11,793,186 | $98,661,910 |
| Oct-19 2024 | $1.1907 | $1.1603 | $1.2048 | $1.1960 | $4,643,030 | $92,056,255 |
| Oct-18 2024 | $1.1944 | $1.1108 | $1.1950 | $1.1125 | $9,005,283 | $92,342,953 |
| Oct-17 2024 | $1.1148 | $1.0907 | $1.1574 | $1.1161 | $10,613,798 | $86,190,496 |
| Oct-16 2024 | $1.1202 | $1.1200 | $1.1816 | $1.1816 | $9,533,407 | $86,604,001 |
| Oct-15 2024 | $1.1574 | $1.0607 | $1.1769 | $1.0607 | $22,578,976 | $89,484,842 |
| Oct-14 2024 | $1.0628 | $1.0066 | $1.0665 | $1.0190 | $6,431,794 | $82,167,487 |
| Oct-13 2024 | $1.0147 | $1.0003 | $1.0301 | $1.0162 | $4,793,498 | $78,453,842 |
| Oct-12 2024 | $1.0199 | $1.0102 | $1.0484 | $1.0231 | $5,229,868 | $78,853,939 |
| Oct-11 2024 | $1.0226 | $0.972783 | $1.0368 | $0.972783 | $9,099,317 | $79,062,577 |
| Oct-10 2024 | $0.975775 | $0.941556 | $0.978074 | $0.943852 | $7,682,016 | $75,437,175 |
| Oct-09 2024 | $0.937904 | $0.924273 | $0.955858 | $0.95185 | $4,576,812 | $72,509,386 |
| Oct-08 2024 | $0.950729 | $0.943715 | $0.971549 | $0.954334 | $4,659,003 | $73,500,921 |
| Oct-07 2024 | $0.959846 | $0.945649 | $0.976705 | $0.945649 | $4,312,245 | $74,205,729 |
| Oct-06 2024 | $0.942669 | $0.918051 | $0.947354 | $0.918051 | $3,249,429 | $72,877,768 |