Market Cap $3.88T
-4.11%
Volume 24h $505.58B
26.39%
BTC % 59.8%
-0.53%
ETH % 9.24%
1.73%
Coins
32.423
+21
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Jul-14 2025 | $0.784229 | $0.773974 | $0.833699 | $0.833699 | $37,657,514 | $65,491,005 |
| Jul-13 2025 | $0.798221 | $0.772115 | $0.826073 | $0.772115 | $64,769,792 | $66,659,518 |
| Jul-12 2025 | $0.757542 | $0.743254 | $0.791712 | $0.77223 | $26,937,461 | $63,262,409 |
| Jul-11 2025 | $0.773368 | $0.773368 | $0.803988 | $0.779794 | $21,979,085 | $64,584,025 |
| Jul-10 2025 | $0.776398 | $0.733478 | $0.776398 | $0.741514 | $17,683,258 | $64,837,033 |
| Jul-09 2025 | $0.739892 | $0.697923 | $0.741258 | $0.69814 | $15,230,111 | $61,788,452 |
| Jul-08 2025 | $0.697685 | $0.68732 | $0.704929 | $0.699581 | $10,279,552 | $58,263,745 |
| Jul-07 2025 | $0.695723 | $0.695723 | $0.712702 | $0.710592 | $10,237,780 | $58,099,855 |
| Jul-06 2025 | $0.712247 | $0.700083 | $0.721658 | $0.706911 | $8,918,426 | $59,479,782 |
| Jul-05 2025 | $0.71076 | $0.690735 | $0.716991 | $0.690735 | $11,943,425 | $59,355,600 |
| Jul-04 2025 | $0.692844 | $0.68599 | $0.735985 | $0.735985 | $13,824,446 | $57,859,480 |
| Jul-03 2025 | $0.735939 | $0.710078 | $0.739221 | $0.719594 | $17,204,593 | $61,458,282 |
| Jul-02 2025 | $0.719065 | $0.638893 | $0.719306 | $0.647595 | $15,622,598 | $60,049,184 |
| Jul-01 2025 | $0.645852 | $0.642753 | $0.693225 | $0.693225 | $11,023,904 | $53,935,121 |
| Jun-30 2025 | $0.691366 | $0.68553 | $0.70298 | $0.70298 | $12,573,549 | $57,736,002 |