Market Cap $2.66T
-6.46%
Volume 24h $350.55B
27.12%
BTC % 54.63%
-1.15%
ETH % 9.62%
-2.28%
Coins
34.194
+7
Exchanges
885
Last update
59 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-03 2026 | $0.236246 | $0.230876 | $0.247787 | $0.238964 | $7,192,182 | $20,461,267 |
| Feb-02 2026 | $0.241468 | $0.230093 | $0.241768 | $0.231883 | $5,481,749 | $20,913,603 |
| Feb-01 2026 | $0.229043 | $0.229043 | $0.249828 | $0.236557 | $8,104,356 | $19,837,500 |
| Jan-31 2026 | $0.231776 | $0.226196 | $0.260915 | $0.260915 | $10,234,462 | $20,074,189 |
| Jan-30 2026 | $0.259596 | $0.253633 | $0.26385 | $0.262161 | $8,997,695 | $22,483,662 |
| Jan-29 2026 | $0.263062 | $0.258556 | $0.278334 | $0.278334 | $8,357,327 | $22,783,849 |
| Jan-28 2026 | $0.280467 | $0.279732 | $0.2928 | $0.286738 | $10,010,450 | $24,291,320 |
| Jan-27 2026 | $0.284091 | $0.275238 | $0.302541 | $0.302541 | $6,140,880 | $24,605,140 |
| Jan-26 2026 | $0.305483 | $0.296854 | $0.305483 | $0.30397 | $14,203,981 | $26,457,919 |
| Jan-25 2026 | $0.311527 | $0.301762 | $0.403493 | $0.301762 | $83,472,343 | $26,981,397 |
| Jan-24 2026 | $0.298472 | $0.287493 | $0.302108 | $0.28902 | $4,745,369 | $25,850,693 |
| Jan-23 2026 | $0.289886 | $0.284712 | $0.297882 | $0.284712 | $7,257,004 | $25,107,103 |
| Jan-22 2026 | $0.283082 | $0.27979 | $0.304735 | $0.288325 | $12,331,356 | $24,517,791 |
| Jan-21 2026 | $0.285444 | $0.26486 | $0.285444 | $0.26486 | $7,977,509 | $24,722,319 |
| Jan-20 2026 | $0.266027 | $0.266027 | $0.289911 | $0.289436 | $7,057,295 | $23,040,648 |