Market Cap $2.47T
-0.28%
Volume 24h $203.33B
0.08%
BTC % 53.84%
-0.29%
ETH % 9.6%
0.52%
Coins
34.290
+3
Exchanges
885
Last update
16 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 |
|---|---|---|---|---|---|---|
| Feb-28 2026 | $0.234705 | $0.223939 | $0.252362 | $0.249474 | $12,363,852 | $20,327,811 |
| Feb-27 2026 | $0.251775 | $0.251775 | $0.270472 | $0.268142 | $12,927,931 | $21,806,260 |
| Feb-26 2026 | $0.273873 | $0.265284 | $0.292818 | $0.292818 | $19,334,361 | $23,720,187 |
| Feb-25 2026 | $0.318972 | $0.279484 | $0.318972 | $0.287056 | $22,053,378 | $27,626,196 |
| Feb-24 2026 | $0.294239 | $0.27438 | $0.321747 | $0.321747 | $60,031,607 | $25,484,100 |
| Feb-23 2026 | $0.315344 | $0.306471 | $0.418536 | $0.388221 | $130,720,625 | $27,311,954 |
| Feb-22 2026 | $0.398322 | $0.240895 | $0.398322 | $0.257026 | $167,179,674 | $34,498,750 |
| Feb-21 2026 | $0.271152 | $0.221174 | $0.275657 | $0.221174 | $63,035,378 | $23,484,501 |
| Feb-20 2026 | $0.217911 | $0.211993 | $0.218234 | $0.216124 | $2,749,913 | $18,873,310 |
| Feb-19 2026 | $0.215567 | $0.209666 | $0.219034 | $0.219034 | $7,660,927 | $18,670,290 |
| Feb-18 2026 | $0.218493 | $0.217792 | $0.231016 | $0.226269 | $6,770,020 | $18,923,697 |
| Feb-17 2026 | $0.226254 | $0.22568 | $0.231597 | $0.231366 | $4,302,715 | $19,595,938 |
| Feb-16 2026 | $0.231393 | $0.22819 | $0.233364 | $0.230419 | $11,330,633 | $20,041,022 |
| Feb-15 2026 | $0.226504 | $0.225612 | $0.239078 | $0.238843 | $8,048,441 | $19,617,550 |
| Feb-14 2026 | $0.239769 | $0.235553 | $0.241133 | $0.236081 | $4,510,474 | $20,766,478 |