Market Cap $2.63T
-1.11%
Volume 24h $168.53B
-14.36%
BTC % 54.67%
-0.34%
ETH % 10.19%
0.39%
Coins
34.482
+3
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 |
|---|---|---|---|---|---|---|
| Apr-11 2026 | $0.253228 | $0.249575 | $0.257789 | $0.257027 | $6,537,629 | $23,507,204 |
| Apr-10 2026 | $0.25519 | $0.251601 | $0.258117 | $0.25614 | $3,989,659 | $23,689,288 |
| Apr-09 2026 | $0.259438 | $0.247218 | $0.261681 | $0.247218 | $6,780,392 | $24,083,698 |
| Apr-08 2026 | $0.25131 | $0.247057 | $0.255074 | $0.249892 | $6,035,316 | $23,329,193 |
| Apr-07 2026 | $0.245842 | $0.232038 | $0.245842 | $0.239813 | $5,496,305 | $22,821,563 |
| Apr-06 2026 | $0.242359 | $0.232322 | $0.248533 | $0.234885 | $9,416,456 | $22,498,194 |
| Apr-05 2026 | $0.228808 | $0.228808 | $0.240091 | $0.240091 | $3,208,790 | $21,240,262 |
| Apr-04 2026 | $0.239246 | $0.236056 | $0.242644 | $0.240531 | $2,287,579 | $22,209,273 |
| Apr-03 2026 | $0.240487 | $0.233851 | $0.243498 | $0.235613 | $3,993,133 | $22,324,432 |
| Apr-02 2026 | $0.237305 | $0.227848 | $0.241481 | $0.239624 | $5,511,324 | $22,029,062 |
| Apr-01 2026 | $0.239761 | $0.231274 | $0.243882 | $0.231334 | $4,812,057 | $22,257,054 |
| Mar-31 2026 | $0.232434 | $0.230679 | $0.234235 | $0.231354 | $5,866,199 | $21,576,883 |
| Mar-30 2026 | $0.22788 | $0.227669 | $0.236273 | $0.228615 | $3,241,870 | $21,154,149 |
| Mar-29 2026 | $0.228476 | $0.226907 | $0.231961 | $0.231032 | $2,876,268 | $21,209,434 |
| Mar-28 2026 | $0.23506 | $0.225027 | $0.236071 | $0.226472 | $4,500,175 | $21,820,692 |