Market Cap $2.78T
0.6%
Volume 24h $181.13B
-44.61%
BTC % 56.71%
-0.08%
ETH % 10.11%
0.59%
Coins
34.565
+1
Exchanges
885
Last update
40 Seconds 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 |
|---|---|---|---|---|---|---|
| May-01 2026 | $0.251532 | $0.249328 | $0.256549 | $0.249328 | $3,596,634 | $23,349,788 |
| Apr-30 2026 | $0.248695 | $0.248695 | $0.255951 | $0.25464 | $3,154,398 | $23,086,384 |
| Apr-29 2026 | $0.254768 | $0.253092 | $0.264827 | $0.262265 | $4,706,867 | $23,650,117 |
| Apr-28 2026 | $0.261505 | $0.258785 | $0.264449 | $0.261989 | $4,040,099 | $24,275,599 |
| Apr-27 2026 | $0.26077 | $0.255583 | $0.270381 | $0.269642 | $4,743,637 | $24,207,311 |
| Apr-26 2026 | $0.268893 | $0.268849 | $0.274519 | $0.274121 | $3,402,371 | $24,961,401 |
| Apr-25 2026 | $0.276478 | $0.273762 | $0.287313 | $0.273762 | $15,417,424 | $25,665,518 |
| Apr-24 2026 | $0.274317 | $0.267237 | $0.277587 | $0.271773 | $7,560,722 | $25,464,907 |
| Apr-23 2026 | $0.268013 | $0.258255 | $0.269385 | $0.266368 | $6,896,174 | $24,879,690 |
| Apr-22 2026 | $0.26925 | $0.26925 | $0.280781 | $0.278264 | $3,984,562 | $24,994,483 |
| Apr-21 2026 | $0.274536 | $0.270869 | $0.276561 | $0.273827 | $5,574,457 | $25,485,268 |
| Apr-20 2026 | $0.273057 | $0.259795 | $0.276148 | $0.259795 | $5,634,088 | $25,347,885 |
| Apr-19 2026 | $0.260012 | $0.260012 | $0.269389 | $0.269389 | $5,509,219 | $24,136,933 |
| Apr-18 2026 | $0.274788 | $0.272425 | $0.29565 | $0.278617 | $19,814,379 | $25,508,662 |
| Apr-17 2026 | $0.277473 | $0.268696 | $0.282237 | $0.272613 | $7,568,372 | $25,757,899 |