Market Cap $2.58T
-1.59%
Volume 24h $134.18B
15.05%
BTC % 51.73%
-0.11%
ETH % 15.24%
0.52%
Coins
28.272
+3
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 |
|---|---|---|---|---|---|---|
| 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 |
| Jul-16 2024 | $0.95128 | $0.899064 | $0.966827 | $0.936868 | $10,069,769 | $73,543,516 |
| Jul-15 2024 | $0.925974 | $0.88169 | $0.925974 | $0.88169 | $12,495,357 | $71,587,112 |
| Jul-14 2024 | $0.884952 | $0.832985 | $0.886316 | $0.832985 | $6,341,814 | $68,415,689 |
| Jul-13 2024 | $0.838175 | $0.824255 | $0.84009 | $0.840043 | $5,336,357 | $64,799,317 |