Market Cap $3.49T
-0.59%
Volume 24h $407.57B
-10.84%
BTC % 55%
-1.01%
ETH % 10.97%
1%
Coins
33.669
+10
Exchanges
885
Last update
11 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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.313407 | $0.313407 | $0.329032 | $0.329032 | $9,711,563 | $27,144,234 |
| Nov-13 2025 | $0.32527 | $0.323776 | $0.35146 | $0.341853 | $9,752,993 | $28,171,712 |
| Nov-12 2025 | $0.343311 | $0.336451 | $0.36646 | $0.340808 | $17,016,267 | $29,734,189 |
| Nov-11 2025 | $0.345956 | $0.341699 | $0.360889 | $0.356097 | $9,288,995 | $29,963,336 |
| Nov-10 2025 | $0.358467 | $0.349333 | $0.358898 | $0.351311 | $11,173,037 | $31,046,879 |
| Nov-09 2025 | $0.353125 | $0.341684 | $0.376086 | $0.376086 | $17,212,026 | $30,584,169 |
| Nov-08 2025 | $0.35368 | $0.348975 | $0.386985 | $0.366448 | $24,551,370 | $30,632,260 |
| Nov-07 2025 | $0.3644 | $0.327816 | $0.367505 | $0.332883 | $8,176,598 | $31,560,742 |
| Nov-06 2025 | $0.325376 | $0.315569 | $0.328831 | $0.324985 | $8,805,935 | $28,180,837 |
| Nov-05 2025 | $0.327232 | $0.307983 | $0.327232 | $0.315185 | $6,857,215 | $28,341,622 |
| Nov-04 2025 | $0.317024 | $0.308226 | $0.337548 | $0.329171 | $9,446,486 | $27,457,506 |
| Nov-03 2025 | $0.324944 | $0.323584 | $0.379592 | $0.379592 | $8,451,885 | $28,143,441 |
| Nov-02 2025 | $0.374892 | $0.369542 | $0.383782 | $0.37952 | $3,263,692 | $32,469,438 |
| Nov-01 2025 | $0.378222 | $0.373321 | $0.382956 | $0.373321 | $3,688,319 | $32,757,891 |
| Oct-31 2025 | $0.372761 | $0.361264 | $0.377254 | $0.361264 | $5,167,911 | $32,284,885 |