Market Cap $3.74T
2.38%
Volume 24h $324.72B
-9.38%
BTC % 59.03%
-1.25%
ETH % 8.76%
2.85%
Coins
31.916
+10
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| May-22 2025 | $0.9919 | $0.947547 | $0.9949 | $0.947547 | $21,093,029 | $76,685,853 |
| May-21 2025 | $0.948684 | $0.92881 | $0.95551 | $0.945172 | $20,839,694 | $73,342,835 |
| May-20 2025 | $0.944877 | $0.92126 | $0.963602 | $0.957071 | $16,457,717 | $73,048,496 |
| May-19 2025 | $0.9506 | $0.903636 | $0.9972 | $0.9972 | $27,153,478 | $73,490,946 |
| May-18 2025 | $0.96681 | $0.928401 | $0.989904 | $0.938514 | $17,869,423 | $74,744,133 |
| May-17 2025 | $0.928866 | $0.921519 | $0.970626 | $0.970626 | $20,853,145 | $71,810,690 |
| May-16 2025 | $0.975868 | $0.973143 | $1.0077 | $0.978525 | $21,494,128 | $75,444,409 |
| May-15 2025 | $0.974558 | $0.972921 | $1.0646 | $1.0646 | $39,795,855 | $75,343,150 |
| May-14 2025 | $1.0665 | $1.0665 | $1.1345 | $1.0994 | $83,797,449 | $82,457,569 |
| May-13 2025 | $1.0831 | $0.992 | $1.0934 | $1.0680 | $35,175,085 | $83,735,742 |
| May-12 2025 | $1.0580 | $1.0172 | $1.0877 | $1.0684 | $40,731,904 | $81,798,407 |
| May-11 2025 | $1.0751 | $1.0609 | $1.1152 | $1.1152 | $35,612,786 | $83,118,368 |
| May-10 2025 | $1.1034 | $1.0514 | $1.1034 | $1.0678 | $30,428,833 | $85,308,660 |
| May-09 2025 | $1.0647 | $1.0061 | $1.0729 | $1.0061 | $68,886,733 | $82,313,041 |
| May-08 2025 | $0.983174 | $0.904413 | $0.985701 | $0.904413 | $32,414,724 | $76,009,218 |