Market Cap $2.51T
2.19%
Volume 24h $163.68B
47.6%
BTC % 54.8%
0.63%
ETH % 12.08%
-1.07%
Coins
29.307
+21
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-27 2024 | $1.0216 | $0.967471 | $1.0266 | $0.985192 | $4,396,536 | $78,987,080 |
| Oct-26 2024 | $0.986466 | $0.971138 | $1.0479 | $1.0395 | $7,771,776 | $76,263,756 |
| Oct-25 2024 | $1.0564 | $1.0564 | $1.0966 | $1.0850 | $6,638,534 | $81,674,782 |
| Oct-24 2024 | $1.0825 | $1.0825 | $1.1203 | $1.1170 | $7,859,999 | $83,690,513 |
| Oct-23 2024 | $1.1172 | $1.0412 | $1.1280 | $1.0624 | $15,158,691 | $86,376,888 |
| Oct-22 2024 | $1.0581 | $1.0581 | $1.2321 | $1.2110 | $17,189,112 | $81,805,176 |
| Oct-21 2024 | $1.2034 | $1.1924 | $1.2702 | $1.2676 | $8,422,416 | $93,038,602 |
| 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 |