Market Cap $2.47T
-1.57%
Volume 24h $126.42B
-31.13%
BTC % 50.83%
0.29%
ETH % 15.45%
0.58%
Coins
26.859
+23
Exchanges
885
Last update
39 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 |
|---|---|---|---|---|---|---|
| Apr-25 2024 | $1.1851 | $1.1227 | $1.2190 | $1.1779 | $8,033,694 | $91,625,262 |
| Apr-24 2024 | $1.1727 | $1.1727 | $1.2830 | $1.2524 | $10,304,333 | $90,661,476 |
| Apr-23 2024 | $1.2430 | $1.2222 | $1.2532 | $1.2376 | $8,150,885 | $96,102,688 |
| Apr-22 2024 | $1.2432 | $1.1874 | $1.2432 | $1.1972 | $8,089,260 | $96,117,135 |
| Apr-21 2024 | $1.1873 | $1.1724 | $1.2137 | $1.2137 | $8,726,054 | $91,792,797 |
| Apr-20 2024 | $1.2121 | $1.1213 | $1.2158 | $1.1328 | $9,191,424 | $93,709,328 |
| Apr-19 2024 | $1.1219 | $1.0434 | $1.1523 | $1.1119 | $14,426,899 | $86,737,592 |
| Apr-18 2024 | $1.1197 | $1.0611 | $1.1197 | $1.0682 | $10,549,612 | $86,566,684 |
| Apr-17 2024 | $1.0826 | $1.0329 | $1.0966 | $1.0883 | $11,714,529 | $83,700,975 |
| Apr-16 2024 | $1.0988 | $1.0545 | $1.1063 | $1.0849 | $14,652,820 | $84,949,375 |
| Apr-15 2024 | $1.0945 | $1.0552 | $1.1780 | $1.1375 | $12,603,326 | $84,620,993 |
| Apr-14 2024 | $1.1443 | $1.0043 | $1.1443 | $1.0555 | $33,632,193 | $88,468,222 |
| Apr-13 2024 | $1.0597 | $0.917891 | $1.1694 | $1.1269 | $49,947,487 | $81,926,413 |
| Apr-12 2024 | $1.1228 | $1.1193 | $1.3889 | $1.3695 | $20,567,230 | $86,806,221 |
| Apr-11 2024 | $1.3662 | $1.3566 | $1.4379 | $1.4379 | $8,154,878 | $105,621,289 |