시가총액 $2.29T
2.17%
볼륨 24시간 $144.15B
-29.6%
BTC % 53.46%
-0.09%
ETH % 12.71%
0.23%
코인
29.001
+21
거래소
885
마지막 업데이트
4 초 전에
Adventure Gold (AGLD) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Oct-03 2024 | $0.868825 | $0.842312 | $0.876607 | $0.850216 | $5,748,231 | $67,168,913 |
| Oct-02 2024 | $0.852505 | $0.843403 | $0.911324 | $0.866346 | $5,635,778 | $65,907,205 |
| Oct-01 2024 | $0.866788 | $0.866788 | $0.976703 | $0.914316 | $7,097,514 | $67,011,386 |
| Sep-30 2024 | $0.917969 | $0.917969 | $0.9906 | $0.989278 | $5,467,736 | $70,968,249 |
| Sep-29 2024 | $0.988863 | $0.960061 | $0.9999 | $0.969098 | $3,827,864 | $76,449,013 |
| Sep-28 2024 | $0.966356 | $0.960172 | $0.9943 | $0.966617 | $5,629,773 | $74,709,018 |
| Sep-27 2024 | $0.967669 | $0.951821 | $1.0045 | $0.981794 | $6,579,653 | $74,810,529 |
| Sep-26 2024 | $0.983523 | $0.95883 | $1.0000 | $0.960329 | $5,489,989 | $76,036,197 |
| Sep-25 2024 | $0.965682 | $0.94025 | $0.974847 | $0.960565 | $5,613,344 | $74,656,943 |
| Sep-24 2024 | $0.963655 | $0.919151 | $0.963655 | $0.933977 | $4,622,331 | $74,500,202 |
| Sep-23 2024 | $0.932022 | $0.900614 | $0.943645 | $0.916543 | $6,222,158 | $72,054,641 |
| Sep-22 2024 | $0.924944 | $0.898403 | $0.934356 | $0.927432 | $4,810,525 | $71,507,492 |
| Sep-21 2024 | $0.923788 | $0.910574 | $0.933803 | $0.916214 | $4,193,542 | $71,418,071 |
| Sep-20 2024 | $0.907966 | $0.863319 | $0.910148 | $0.89977 | $6,239,207 | $70,194,897 |
| Sep-19 2024 | $0.896169 | $0.892082 | $0.943733 | $0.930093 | $7,395,406 | $69,282,884 |