Market Cap $2.53T
-2.66%
Volume 24h $142.66B
19.8%
BTC % 53.82%
-0.31%
ETH % 9.82%
-1.22%
Coins
34.362
+2
Exchanges
885
Last update
31 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 |
|---|---|---|---|---|---|---|
| Mar-21 2026 | $0.246686 | $0.241388 | $0.247942 | $0.244551 | $2,826,902 | $22,899,871 |
| Mar-20 2026 | $0.245807 | $0.240317 | $0.248311 | $0.244516 | $5,189,212 | $22,818,319 |
| Mar-19 2026 | $0.244485 | $0.236061 | $0.249164 | $0.242061 | $4,769,154 | $22,695,553 |
| Mar-18 2026 | $0.243697 | $0.241735 | $0.255945 | $0.249569 | $7,608,908 | $22,622,477 |
| Mar-17 2026 | $0.249916 | $0.247737 | $0.254284 | $0.254284 | $6,171,018 | $23,199,740 |
| Mar-16 2026 | $0.250991 | $0.243459 | $0.252323 | $0.245036 | $7,002,085 | $23,299,550 |
| Mar-15 2026 | $0.246074 | $0.237569 | $0.248065 | $0.2388 | $6,342,450 | $22,843,097 |
| Mar-14 2026 | $0.24029 | $0.235577 | $0.245086 | $0.245086 | $8,045,995 | $22,306,147 |
| Mar-13 2026 | $0.240969 | $0.240969 | $0.263678 | $0.256682 | $10,074,709 | $22,369,223 |
| Mar-12 2026 | $0.258831 | $0.236695 | $0.258831 | $0.240817 | $13,242,061 | $22,417,422 |
| Mar-11 2026 | $0.240697 | $0.231602 | $0.24718 | $0.24718 | $8,053,348 | $20,846,837 |
| Mar-10 2026 | $0.249161 | $0.248838 | $0.258117 | $0.250976 | $8,087,667 | $21,579,898 |
| Mar-09 2026 | $0.252661 | $0.252661 | $0.264476 | $0.264476 | $8,315,915 | $21,882,995 |
| Mar-08 2026 | $0.267302 | $0.260094 | $0.286628 | $0.260094 | $22,148,927 | $23,151,055 |
| Mar-07 2026 | $0.265526 | $0.262764 | $0.287404 | $0.287404 | $23,305,377 | $22,997,233 |