Market Cap $3.50T
0.42%
Volume 24h $294.30B
-4.19%
BTC % 55.04%
0.96%
ETH % 11.46%
-0.69%
Coins
34.046
+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 |
|---|---|---|---|---|---|---|
| Jan-14 2026 | $0.299988 | $0.298772 | $0.304829 | $0.299483 | $5,720,002 | $25,982,038 |
| Jan-13 2026 | $0.301503 | $0.275042 | $0.301503 | $0.280715 | $12,775,805 | $26,113,180 |
| Jan-12 2026 | $0.273981 | $0.273616 | $0.284234 | $0.279388 | $7,918,318 | $23,729,524 |
| Jan-11 2026 | $0.278796 | $0.278796 | $0.287038 | $0.285096 | $9,427,771 | $24,146,565 |
| Jan-10 2026 | $0.285944 | $0.285944 | $0.306096 | $0.303886 | $7,446,714 | $24,765,622 |
| Jan-09 2026 | $0.305353 | $0.296723 | $0.305353 | $0.298767 | $6,618,704 | $26,446,676 |
| Jan-08 2026 | $0.298053 | $0.287331 | $0.303175 | $0.287791 | $9,719,038 | $25,814,393 |
| Jan-07 2026 | $0.285702 | $0.285702 | $0.303108 | $0.297221 | $6,838,327 | $24,744,718 |
| Jan-06 2026 | $0.297031 | $0.287254 | $0.30008 | $0.295981 | $4,535,604 | $25,725,896 |
| Jan-05 2026 | $0.296823 | $0.285183 | $0.296823 | $0.289098 | $5,075,851 | $25,707,896 |
| Jan-04 2026 | $0.289016 | $0.286808 | $0.292585 | $0.287388 | $3,779,334 | $25,031,761 |
| Jan-03 2026 | $0.285661 | $0.276171 | $0.285661 | $0.282992 | $3,928,228 | $24,741,107 |
| Jan-02 2026 | $0.283207 | $0.269884 | $0.283207 | $0.269884 | $5,005,456 | $24,528,560 |
| Jan-01 2026 | $0.269709 | $0.25874 | $0.269709 | $0.261486 | $4,857,674 | $23,359,558 |
| Dec-31 2025 | $0.26227 | $0.255786 | $0.279874 | $0.27973 | $14,263,714 | $22,715,288 |