Market Cap $3.32T
-0.37%
Volume 24h $246.75B
7.18%
BTC % 61.1%
-0.36%
ETH % 8.3%
0.48%
Coins
32.217
+6
Exchanges
885
Last update
19 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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.649869 | $0.622007 | $0.686876 | $0.676208 | $21,290,398 | $50,241,393 |
| Jun-21 2025 | $0.682534 | $0.682534 | $0.726516 | $0.720101 | $10,757,842 | $52,766,711 |
| Jun-20 2025 | $0.71648 | $0.714588 | $0.752706 | $0.741525 | $16,041,754 | $55,391,130 |
| Jun-19 2025 | $0.74633 | $0.731423 | $0.785738 | $0.749154 | $34,397,319 | $57,698,782 |
| Jun-18 2025 | $0.752488 | $0.719426 | $0.756818 | $0.720107 | $34,657,616 | $58,174,883 |
| Jun-17 2025 | $0.720362 | $0.712647 | $0.766524 | $0.742059 | $20,071,314 | $55,691,208 |
| Jun-16 2025 | $0.760417 | $0.735048 | $0.775916 | $0.74082 | $12,183,344 | $58,787,870 |
| Jun-15 2025 | $0.740569 | $0.727497 | $0.740569 | $0.736023 | $12,179,165 | $57,253,412 |
| Jun-14 2025 | $0.735022 | $0.722696 | $0.758559 | $0.744899 | $16,598,690 | $56,824,560 |
| Jun-13 2025 | $0.743163 | $0.712543 | $0.744024 | $0.740961 | $31,077,451 | $57,453,995 |
| Jun-12 2025 | $0.770093 | $0.770093 | $0.827379 | $0.822852 | $17,896,910 | $59,535,927 |
| Jun-11 2025 | $0.82659 | $0.82659 | $0.883523 | $0.883523 | $30,789,102 | $63,903,683 |
| Jun-10 2025 | $0.87983 | $0.823225 | $0.885425 | $0.837778 | $25,488,483 | $68,019,726 |
| Jun-09 2025 | $0.832469 | $0.796081 | $0.832469 | $0.800197 | $21,641,167 | $64,358,202 |
| Jun-08 2025 | $0.798786 | $0.792818 | $0.802185 | $0.79809 | $14,138,199 | $61,754,177 |