Market Cap $3.25T
-4.29%
Volume 24h $275.91B
-1.57%
BTC % 54.69%
-0.03%
ETH % 11.18%
-2.23%
Coins
33.766
+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-04 2025 | $0.292339 | $0.291801 | $0.300792 | $0.300286 | $4,311,207 | $25,319,520 |
| Dec-03 2025 | $0.302331 | $0.292147 | $0.302331 | $0.292346 | $4,471,909 | $26,184,911 |
| Dec-02 2025 | $0.294801 | $0.266953 | $0.295872 | $0.270261 | $5,756,101 | $25,532,795 |
| Dec-01 2025 | $0.268438 | $0.259858 | $0.283143 | $0.283143 | $8,060,350 | $23,249,433 |
| Nov-30 2025 | $0.294634 | $0.288797 | $0.296727 | $0.292354 | $3,864,021 | $25,518,314 |
| Nov-29 2025 | $0.291537 | $0.291537 | $0.303247 | $0.300641 | $4,956,522 | $25,250,091 |
| Nov-28 2025 | $0.30156 | $0.298092 | $0.309385 | $0.306325 | $6,938,541 | $26,118,157 |
| Nov-27 2025 | $0.30296 | $0.299215 | $0.307186 | $0.299215 | $6,824,758 | $26,239,384 |
| Nov-26 2025 | $0.300853 | $0.290044 | $0.301333 | $0.297886 | $4,042,512 | $26,056,922 |
| Nov-25 2025 | $0.29945 | $0.293 | $0.29945 | $0.298949 | $5,127,660 | $25,935,394 |
| Nov-24 2025 | $0.299141 | $0.282923 | $0.301103 | $0.285642 | $8,273,814 | $25,908,662 |
| Nov-23 2025 | $0.288529 | $0.286067 | $0.295279 | $0.28687 | $5,754,159 | $24,989,575 |
| Nov-22 2025 | $0.286513 | $0.278374 | $0.291815 | $0.287296 | $5,681,058 | $24,814,966 |
| Nov-21 2025 | $0.279167 | $0.272569 | $0.305675 | $0.300402 | $12,780,222 | $24,178,712 |
| Nov-20 2025 | $0.305153 | $0.298243 | $0.323687 | $0.30345 | $8,902,148 | $26,429,327 |