時価総額 $2.22T
0.49%
ボリューム24h $38.95B
13.25%
BTC % 58.9402%
0.15%
ETH % 10.468%
0.16%
硬貨
34.665
取引所
204
ライブ
Adventure Gold (AGLD) 履歴価格、日付別ボリュームデータ 米ドル - USD
Adventure Gold (AGLD) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 1,801 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| 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 |
| Jul-31 2026 | $0.1465 | $0.1453 | $0.1531 | $0.1471 | $2,185,237 | $13,599,595 |
| Jul-30 2026 | $0.147 | $0.1464 | $0.152 | $0.1468 | $1,128,581 | $13,646,010 |
| Jul-29 2026 | $0.1468 | $0.1394 | $0.1546 | $0.1444 | $4,451,996 | $13,627,444 |
| Jul-28 2026 | $0.1448 | $0.1434 | $0.1508 | $0.1505 | $2,718,544 | $13,441,784 |
| Jul-27 2026 | $0.1497 | $0.1425 | $0.1557 | $0.1506 | $3,095,006 | $13,896,651 |
| Jul-26 2026 | $0.1503 | $0.1481 | $0.1533 | $0.1497 | $843,090 | $13,952,349 |
| Jul-25 2026 | $0.1497 | $0.148 | $0.1568 | $0.1497 | $1,867,516 | $13,896,651 |