Cap Mercado $2.24T
-0.16%
Volumen 24h $69.57B
-0.39%
BTC % 58.9577%
0.45%
ETH % 10.3243%
-0.43%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Adventure Gold (AGLD), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Adventure Gold (AGLD) en Dólar USD. Esta tabla muestra 1,783 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jul-21 2026 | $0.1559 | $0.1464 | $0.1567 | $0.1483 | $3,316,079 | $14,472,197 |
| Jul-20 2026 | $0.1486 | $0.1457 | $0.1532 | $0.1483 | $2,232,467 | $13,794,538 |
| Jul-19 2026 | $0.1479 | $0.1476 | $0.1578 | $0.157 | $1,279,971 | $13,729,557 |
| Jul-18 2026 | $0.157 | $0.1547 | $0.163 | $0.158 | $2,708,977 | $14,574,310 |
| Jul-17 2026 | $0.1577 | $0.157 | $0.1705 | $0.1616 | $3,432,902 | $14,639,291 |
| Jul-16 2026 | $0.1621 | $0.161 | $0.1749 | $0.1626 | $6,675,958 | $15,047,743 |
| Jul-15 2026 | $0.162 | $0.1542 | $0.1641 | $0.1641 | $3,737,941 | $15,038,460 |
| Jul-14 2026 | $0.1641 | $0.1535 | $0.169 | $0.1617 | $3,518,004 | $15,233,403 |
| Jul-13 2026 | $0.1621 | $0.161 | $0.1762 | $0.1751 | $2,993,887 | $15,047,743 |
| Jul-12 2026 | $0.1743 | $0.1498 | $0.2052 | $0.152 | $14,012,952 | $16,180,269 |
| Jul-11 2026 | $0.1521 | $0.1521 | $0.163 | $0.1557 | $5,290,401 | $14,119,443 |
| Jul-10 2026 | $0.1552 | $0.1462 | $0.1572 | $0.1479 | $2,989,153 | $14,407,216 |
| Jul-09 2026 | $0.1482 | $0.1453 | $0.1538 | $0.1502 | $2,559,264 | $13,757,406 |
| Jul-08 2026 | $0.1503 | $0.15 | $0.1893 | $0.1735 | $14,178,844 | $13,952,349 |
| Jul-07 2026 | $0.1753 | $0.1435 | $0.1773 | $0.1461 | $12,569,584 | $16,273,099 |