Market Cap $2.47T
-3.15%
Volume 24h $154.99B
18.95%
BTC % 51.35%
0.29%
ETH % 15.44%
-0.71%
Coins
28.325
+20
Exchanges
885
Last update
3 Seconds 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 |
|---|---|---|---|---|---|---|
| Jul-31 2024 | $0.900552 | $0.900146 | $0.951464 | $0.922448 | $7,034,994 | $69,621,736 |
| Jul-30 2024 | $0.926348 | $0.917225 | $0.969956 | $0.962663 | $6,371,825 | $71,616,033 |
| Jul-29 2024 | $0.96796 | $0.961474 | $1.0251 | $0.961474 | $10,114,319 | $74,833,034 |
| Jul-28 2024 | $0.951218 | $0.950219 | $0.975347 | $0.972153 | $5,003,736 | $73,538,694 |
| Jul-27 2024 | $0.985331 | $0.960431 | $0.9906 | $0.969471 | $6,120,187 | $76,175,986 |
| Jul-26 2024 | $0.972594 | $0.925107 | $0.972594 | $0.925107 | $6,382,397 | $75,191,319 |
| Jul-25 2024 | $0.909309 | $0.875985 | $0.934725 | $0.934725 | $9,650,612 | $70,298,683 |
| Jul-24 2024 | $0.930912 | $0.930912 | $0.9565 | $0.942275 | $7,889,822 | $71,968,810 |
| Jul-23 2024 | $0.940568 | $0.921312 | $0.983198 | $0.967787 | $8,361,799 | $72,715,330 |
| Jul-22 2024 | $0.957693 | $0.957693 | $1.0188 | $1.0188 | $18,153,201 | $74,039,258 |
| Jul-21 2024 | $1.0214 | $0.95086 | $1.0322 | $1.0093 | $8,675,904 | $78,968,252 |
| Jul-20 2024 | $1.0024 | $0.985739 | $1.0269 | $0.9996 | $8,120,881 | $77,500,885 |
| Jul-19 2024 | $1.0049 | $0.911837 | $1.0100 | $0.934395 | $15,847,518 | $77,690,771 |
| Jul-18 2024 | $0.934337 | $0.929462 | $1.0437 | $0.984759 | $18,364,026 | $72,233,623 |
| Jul-17 2024 | $0.978504 | $0.960389 | $0.9965 | $0.960389 | $9,407,445 | $75,648,211 |