Market Cap $4.48T
1.22%
Volume 24h $415.92B
6.2%
BTC % 54.37%
0.6%
ETH % 12.12%
-1.07%
Coins
33.322
+14
Exchanges
885
Last update
30 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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.584798 | $0.571861 | $0.586493 | $0.579243 | $7,456,963 | $50,649,379 |
| Oct-02 2025 | $0.579986 | $0.568689 | $0.585388 | $0.569976 | $7,214,581 | $50,232,595 |
| Oct-01 2025 | $0.567987 | $0.532851 | $0.568667 | $0.540945 | $9,407,456 | $49,193,382 |
| Sep-30 2025 | $0.537391 | $0.529495 | $0.552307 | $0.552307 | $8,577,395 | $46,543,460 |
| Sep-29 2025 | $0.554002 | $0.547957 | $0.570514 | $0.570514 | $12,253,647 | $47,982,197 |
| Sep-28 2025 | $0.57159 | $0.549734 | $0.57159 | $0.562481 | $6,891,692 | $49,505,453 |
| Sep-27 2025 | $0.566753 | $0.550802 | $0.567185 | $0.559709 | $5,825,971 | $49,086,562 |
| Sep-26 2025 | $0.558176 | $0.540349 | $0.559807 | $0.542368 | $11,193,409 | $48,343,651 |
| Sep-25 2025 | $0.543469 | $0.534203 | $0.577033 | $0.577033 | $12,142,185 | $47,069,897 |
| Sep-24 2025 | $0.57584 | $0.56253 | $0.584129 | $0.574754 | $9,482,547 | $49,873,575 |
| Sep-23 2025 | $0.576496 | $0.562935 | $0.586651 | $0.586651 | $13,535,325 | $49,930,326 |
| Sep-22 2025 | $0.586926 | $0.576688 | $0.663776 | $0.659053 | $34,230,230 | $50,833,742 |
| Sep-21 2025 | $0.655382 | $0.654239 | $0.673319 | $0.658133 | $13,096,675 | $56,762,691 |
| Sep-20 2025 | $0.660042 | $0.648013 | $0.666028 | $0.652142 | $5,177,062 | $57,166,243 |
| Sep-19 2025 | $0.654012 | $0.652295 | $0.692444 | $0.692263 | $8,554,935 | $56,644,028 |