시가총액 $2.24T
-0.72%
볼륨 24시간 $69.39B
-1.17%
BTC % 58.9637%
0.26%
ETH % 10.3257%
-0.35%
코인
34.665
거래소
204
실시간
Adventure Gold (AGLD) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Adventure Gold (AGLD) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,783 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 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 |