Market Cap $4.10T
-1.87%
Volume 24h $376.26B
10.44%
BTC % 55.11%
0.03%
ETH % 12.33%
-0.48%
Coins
32.817
+11
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.677277 | $0.6699 | $0.711967 | $0.699473 | $13,134,689 | $56,559,403 |
| Aug-18 2025 | $0.703973 | $0.67312 | $0.715464 | $0.715464 | $11,762,102 | $58,788,854 |
| Aug-17 2025 | $0.719081 | $0.713577 | $0.738185 | $0.716734 | $6,664,490 | $60,050,528 |
| Aug-16 2025 | $0.718951 | $0.702615 | $0.718951 | $0.704756 | $7,290,335 | $60,039,639 |
| Aug-15 2025 | $0.704086 | $0.678759 | $0.722145 | $0.709234 | $10,731,333 | $58,798,229 |
| Aug-14 2025 | $0.70607 | $0.698182 | $0.775049 | $0.773013 | $14,074,507 | $58,963,955 |
| Aug-13 2025 | $0.772782 | $0.738214 | $0.778305 | $0.747964 | $14,575,971 | $64,535,041 |
| Aug-12 2025 | $0.744777 | $0.701263 | $0.749333 | $0.707777 | $13,082,012 | $62,196,345 |
| Aug-11 2025 | $0.711382 | $0.707747 | $0.769953 | $0.748416 | $12,333,354 | $59,407,567 |
| Aug-10 2025 | $0.749993 | $0.729897 | $0.759484 | $0.75347 | $10,998,798 | $62,631,964 |
| Aug-09 2025 | $0.750847 | $0.738539 | $0.757757 | $0.738539 | $9,996,338 | $62,703,288 |
| Aug-08 2025 | $0.7393 | $0.722776 | $0.741364 | $0.726597 | $7,848,055 | $61,738,978 |
| Aug-07 2025 | $0.726428 | $0.689483 | $0.726428 | $0.694062 | $7,090,433 | $60,664,056 |
| Aug-06 2025 | $0.694048 | $0.674776 | $0.700846 | $0.689477 | $7,471,009 | $57,959,952 |
| Aug-05 2025 | $0.678827 | $0.678827 | $0.717402 | $0.714684 | $8,540,909 | $56,688,864 |