Market Cap $4.15T
0%
Volume 24h $302.52B
7.06%
BTC % 53.54%
-0.41%
ETH % 12.54%
0.39%
Coins
33.090
+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 |
|---|---|---|---|---|---|---|
| Sep-08 2025 | $0.67365 | $0.663118 | $0.67365 | $0.663118 | $8,749,202 | $58,344,882 |
| Sep-07 2025 | $0.663153 | $0.659076 | $0.670353 | $0.663034 | $4,684,477 | $57,435,702 |
| Sep-06 2025 | $0.661627 | $0.657718 | $0.667539 | $0.666527 | $4,741,138 | $57,303,536 |
| Sep-05 2025 | $0.666844 | $0.657812 | $0.676913 | $0.660116 | $8,572,641 | $55,688,222 |
| Sep-04 2025 | $0.662502 | $0.65351 | $0.683876 | $0.683876 | $9,925,308 | $55,325,612 |
| Sep-03 2025 | $0.684194 | $0.672528 | $0.686106 | $0.684524 | $7,765,866 | $57,137,115 |
| Sep-02 2025 | $0.684473 | $0.665653 | $0.686734 | $0.665653 | $11,021,358 | $57,160,354 |
| Sep-01 2025 | $0.660538 | $0.6558 | $0.691185 | $0.675581 | $14,974,646 | $55,161,607 |
| Aug-31 2025 | $0.688821 | $0.688821 | $0.714472 | $0.710753 | $10,802,063 | $57,523,504 |
| Aug-30 2025 | $0.709888 | $0.673014 | $0.717126 | $0.678557 | $25,390,453 | $59,282,754 |
| Aug-29 2025 | $0.676983 | $0.668303 | $0.741028 | $0.710688 | $45,498,639 | $56,534,876 |
| Aug-28 2025 | $0.709337 | $0.683275 | $0.709337 | $0.683708 | $13,913,804 | $59,236,766 |
| Aug-27 2025 | $0.683337 | $0.676663 | $0.6913 | $0.681499 | $9,768,584 | $57,065,554 |
| Aug-26 2025 | $0.68701 | $0.644202 | $0.68701 | $0.644202 | $9,819,185 | $57,372,266 |
| Aug-25 2025 | $0.647645 | $0.639113 | $0.721908 | $0.712585 | $14,581,583 | $54,084,859 |