Market Cap $4.03T
1.24%
Volume 24h $173.38B
-73.63%
BTC % 55.14%
-0.18%
ETH % 11.83%
0.25%
Coins
33.517
+1
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 |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $0.413838 | $0.402034 | $0.416812 | $0.411285 | $7,741,028 | $35,842,587 |
| Oct-23 2025 | $0.409893 | $0.395671 | $0.41486 | $0.395671 | $6,171,199 | $35,500,919 |
| Oct-22 2025 | $0.390343 | $0.384489 | $0.414929 | $0.414929 | $11,116,849 | $33,807,652 |
| Oct-21 2025 | $0.421813 | $0.397488 | $0.453025 | $0.417255 | $14,285,632 | $36,533,305 |
| Oct-20 2025 | $0.417113 | $0.408164 | $0.424406 | $0.413462 | $7,341,606 | $36,126,231 |
| Oct-19 2025 | $0.416733 | $0.398262 | $0.418367 | $0.40392 | $6,473,101 | $36,093,327 |
| Oct-18 2025 | $0.405528 | $0.399379 | $0.413812 | $0.399379 | $7,953,383 | $35,122,806 |
| Oct-17 2025 | $0.399663 | $0.374713 | $0.414497 | $0.410669 | $12,268,177 | $34,614,855 |
| Oct-16 2025 | $0.407017 | $0.404016 | $0.435442 | $0.422664 | $13,463,371 | $35,251,793 |
| Oct-15 2025 | $0.421998 | $0.418865 | $0.453362 | $0.446722 | $11,870,824 | $36,549,289 |
| Oct-14 2025 | $0.449059 | $0.429641 | $0.479057 | $0.479057 | $18,067,397 | $38,893,036 |
| Oct-13 2025 | $0.478964 | $0.425083 | $0.478964 | $0.429505 | $15,295,597 | $41,483,104 |
| Oct-12 2025 | $0.43189 | $0.388917 | $0.437321 | $0.397699 | $14,367,824 | $37,406,076 |
| Oct-11 2025 | $0.400135 | $0.384891 | $0.422839 | $0.422839 | $21,112,190 | $34,655,744 |
| Oct-10 2025 | $0.425161 | $0.423001 | $0.560681 | $0.553031 | $31,478,437 | $36,823,206 |