Cap Mercado $2.46T
0.14%
Volume 24h $105.82B
5.23%
BTC % 52.54%
-0.51%
ETH % 12.95%
-1%
Moedas
28.922
+11
Trocas
885
Última atualização
33 Segundos atrás
Preços históricos de Adventure Gold (AGLD), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| 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 |
| Sep-18 2024 | $0.910821 | $0.865313 | $0.910821 | $0.892416 | $5,530,592 | $70,415,575 |
| Sep-17 2024 | $0.890419 | $0.790642 | $0.895585 | $0.803243 | $9,095,694 | $68,838,326 |
| Sep-16 2024 | $0.794405 | $0.776132 | $0.825383 | $0.825383 | $4,491,951 | $61,415,509 |
| Sep-15 2024 | $0.829387 | $0.829387 | $0.871369 | $0.868315 | $4,392,706 | $64,119,985 |
| Sep-14 2024 | $0.872964 | $0.854458 | $0.886151 | $0.856915 | $5,120,585 | $67,488,863 |