Market Cap $2.22T
-0.24%
Volume 24h $118.00B
-15.42%
BTC % 52.51%
-0.07%
ETH % 13.67%
0.65%
Coins
28.651
+5
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 |
|---|---|---|---|---|---|---|
| Aug-30 2024 | $0.717171 | $0.686551 | $0.723033 | $0.698286 | $6,562,509 | $55,444,527 |
| Aug-29 2024 | $0.697178 | $0.692532 | $0.749466 | $0.737361 | $6,330,873 | $53,898,875 |
| Aug-28 2024 | $0.731643 | $0.723063 | $0.801695 | $0.792567 | $10,398,652 | $56,563,365 |
| Aug-27 2024 | $0.797967 | $0.797967 | $0.870154 | $0.854608 | $4,787,041 | $61,690,901 |
| Aug-26 2024 | $0.851528 | $0.851528 | $0.919925 | $0.919925 | $5,187,176 | $65,831,699 |
| Aug-25 2024 | $0.921838 | $0.895259 | $0.930001 | $0.922637 | $5,095,054 | $71,267,350 |
| Aug-24 2024 | $0.914804 | $0.905102 | $0.973772 | $0.945067 | $6,977,380 | $70,723,503 |
| Aug-23 2024 | $0.946519 | $0.856313 | $0.949488 | $0.864337 | $6,107,329 | $73,175,451 |
| Aug-22 2024 | $0.866498 | $0.854397 | $0.877919 | $0.854397 | $5,624,908 | $66,989,024 |
| Aug-21 2024 | $0.855971 | $0.820103 | $0.855971 | $0.83053 | $5,717,177 | $66,175,148 |
| Aug-20 2024 | $0.831681 | $0.793566 | $0.831681 | $0.801753 | $5,177,813 | $64,297,336 |
| Aug-19 2024 | $0.799966 | $0.775962 | $0.815118 | $0.779396 | $8,181,292 | $61,845,441 |
| Aug-18 2024 | $0.796647 | $0.750232 | $0.812611 | $0.756843 | $6,011,126 | $61,588,786 |
| Aug-17 2024 | $0.753844 | $0.741367 | $0.756816 | $0.74313 | $4,606,266 | $58,279,707 |
| Aug-16 2024 | $0.746854 | $0.718835 | $0.75066 | $0.727914 | $4,756,761 | $57,739,303 |