Cap Mercado $2.74T
1.81%
Volume 24h $263.27B
-32.23%
BTC % 54.73%
-0.43%
ETH % 12.76%
1.41%
Moedas
29.443
+13
Trocas
885
Última atualização
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Nov-07 2024 | $1.3412 | $1.3254 | $1.3829 | $1.3547 | $15,876,505 | $103,689,386 |
| Nov-06 2024 | $1.3498 | $1.2557 | $1.3910 | $1.2557 | $29,152,729 | $104,357,583 |
| Nov-05 2024 | $1.2666 | $1.1998 | $1.3023 | $1.2378 | $25,937,238 | $97,927,869 |
| Nov-04 2024 | $1.2307 | $1.1720 | $1.2410 | $1.1991 | $28,441,708 | $95,151,900 |
| Nov-03 2024 | $1.1877 | $1.1051 | $1.2189 | $1.1364 | $43,226,379 | $91,826,801 |
| Nov-02 2024 | $1.1399 | $1.0788 | $1.1443 | $1.0788 | $26,203,290 | $88,125,943 |
| Nov-01 2024 | $1.0739 | $0.963753 | $1.0806 | $0.9991 | $15,518,020 | $83,027,314 |
| Oct-31 2024 | $0.9954 | $0.9934 | $1.0773 | $1.0670 | $9,590,528 | $76,959,592 |
| Oct-30 2024 | $1.0628 | $1.0499 | $1.0898 | $1.0555 | $8,962,853 | $82,171,846 |
| Oct-29 2024 | $1.0559 | $1.0032 | $1.0749 | $1.0032 | $8,533,079 | $81,633,758 |
| Oct-28 2024 | $1.0014 | $0.973741 | $1.0180 | $1.0180 | $6,137,314 | $77,419,991 |
| Oct-27 2024 | $1.0216 | $0.967471 | $1.0266 | $0.985192 | $4,396,536 | $78,987,080 |
| Oct-26 2024 | $0.986466 | $0.971138 | $1.0479 | $1.0395 | $7,771,776 | $76,263,756 |
| Oct-25 2024 | $1.0564 | $1.0564 | $1.0966 | $1.0850 | $6,638,534 | $81,674,782 |
| Oct-24 2024 | $1.0825 | $1.0825 | $1.1203 | $1.1170 | $7,859,999 | $83,690,513 |