Market Cap $3.18T
0.26%
Volume 24h $130.16B
-19.66%
BTC % 54.68%
-0.86%
ETH % 11.02%
-1.72%
Coins
33.865
+7
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 |
|---|---|---|---|---|---|---|
| Dec-24 2025 | $0.263621 | $0.255943 | $0.267313 | $0.267313 | $15,059,258 | $22,832,243 |
| Dec-23 2025 | $0.257601 | $0.246338 | $0.258918 | $0.252258 | $4,858,760 | $22,310,829 |
| Dec-22 2025 | $0.251251 | $0.247891 | $0.257885 | $0.252632 | $6,359,282 | $21,760,860 |
| Dec-21 2025 | $0.251286 | $0.247548 | $0.254474 | $0.253976 | $4,707,509 | $21,763,890 |
| Dec-20 2025 | $0.254443 | $0.247673 | $0.254443 | $0.248706 | $2,996,902 | $22,037,316 |
| Dec-19 2025 | $0.249586 | $0.227638 | $0.249594 | $0.231078 | $4,844,862 | $21,616,716 |
| Dec-18 2025 | $0.232779 | $0.228658 | $0.246429 | $0.24071 | $5,503,644 | $20,160,999 |
| Dec-17 2025 | $0.241583 | $0.240927 | $0.261081 | $0.260502 | $6,531,004 | $20,923,517 |
| Dec-16 2025 | $0.259828 | $0.256677 | $0.263188 | $0.260955 | $5,446,332 | $22,503,720 |
| Dec-15 2025 | $0.26056 | $0.254865 | $0.277653 | $0.268458 | $6,365,695 | $22,567,165 |
| Dec-14 2025 | $0.268885 | $0.268885 | $0.282697 | $0.282424 | $6,894,349 | $23,288,205 |
| Dec-13 2025 | $0.281472 | $0.281472 | $0.292536 | $0.287111 | $6,108,846 | $24,378,313 |
| Dec-12 2025 | $0.285287 | $0.270218 | $0.285309 | $0.284653 | $6,661,967 | $24,708,716 |
| Dec-11 2025 | $0.285315 | $0.275104 | $0.29712 | $0.294854 | $10,357,360 | $24,711,162 |
| Dec-10 2025 | $0.297987 | $0.2948 | $0.309943 | $0.309943 | $6,426,655 | $25,808,701 |