Market Cap $2.17T
-0.05%
Volume 24h $28.06B
-69.53%
BTC % 58.4216%
0.14%
ETH % 10.4826%
0.06%
Coins
34.665
Exchanges
203
Live
Adventure Gold (AGLD) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Adventure Gold (AGLD) in USD Dollar. This table shows 1,808 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-15 2026 | $0.1593 | $0.1589 | $0.1621 | $0.1621 | $493,789 | $14,787,819 |
| Aug-14 2026 | $0.161 | $0.1566 | $0.1636 | $0.1598 | $1,297,279 | $14,945,630 |
| Aug-13 2026 | $0.1602 | $0.1581 | $0.1614 | $0.1599 | $644,417 | $14,871,366 |
| Aug-12 2026 | $0.1593 | $0.1581 | $0.1619 | $0.1588 | $1,939,449 | $14,787,819 |
| Aug-11 2026 | $0.1591 | $0.1557 | $0.1625 | $0.1587 | $1,283,209 | $14,769,253 |
| Aug-10 2026 | $0.1588 | $0.1584 | $0.1671 | $0.1647 | $1,137,231 | $14,741,404 |
| Aug-09 2026 | $0.1647 | $0.16 | $0.1723 | $0.1627 | $9,540,778 | $15,289,101 |
| Aug-08 2026 | $0.1614 | $0.1518 | $0.1645 | $0.1522 | $4,089,330 | $14,982,762 |
| Aug-07 2026 | $0.1517 | $0.1509 | $0.1551 | $0.1528 | $1,169,745 | $14,082,311 |
| Aug-06 2026 | $0.1524 | $0.1475 | $0.1559 | $0.1487 | $2,451,136 | $14,147,292 |
| Aug-05 2026 | $0.1485 | $0.1463 | $0.1495 | $0.1469 | $2,213,613 | $13,785,255 |
| Aug-04 2026 | $0.1473 | $0.147 | $0.1493 | $0.1483 | $987,607 | $13,673,859 |
| Aug-03 2026 | $0.1486 | $0.1451 | $0.1513 | $0.147 | $1,810,450 | $13,794,538 |
| Aug-02 2026 | $0.147 | $0.1464 | $0.1503 | $0.1464 | $1,128,657 | $13,646,010 |
| Aug-01 2026 | $0.1461 | $0.1461 | $0.1536 | $0.1465 | $1,811,675 | $13,562,463 |