Cap Mercado $3.51T
-5.96%
Volume 24h $530.77B
34.06%
BTC % 55.08%
-0.27%
ETH % 11.07%
-1.98%
Moedas
33.667
+9
Trocas
885
Última atualização
15 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 |
|---|---|---|---|---|---|---|
| Nov-13 2025 | $0.32527 | $0.323776 | $0.35146 | $0.341853 | $9,752,993 | $28,171,712 |
| Nov-12 2025 | $0.343311 | $0.336451 | $0.36646 | $0.340808 | $17,016,267 | $29,734,189 |
| Nov-11 2025 | $0.345956 | $0.341699 | $0.360889 | $0.356097 | $9,288,995 | $29,963,336 |
| Nov-10 2025 | $0.358467 | $0.349333 | $0.358898 | $0.351311 | $11,173,037 | $31,046,879 |
| Nov-09 2025 | $0.353125 | $0.341684 | $0.376086 | $0.376086 | $17,212,026 | $30,584,169 |
| Nov-08 2025 | $0.35368 | $0.348975 | $0.386985 | $0.366448 | $24,551,370 | $30,632,260 |
| Nov-07 2025 | $0.3644 | $0.327816 | $0.367505 | $0.332883 | $8,176,598 | $31,560,742 |
| Nov-06 2025 | $0.325376 | $0.315569 | $0.328831 | $0.324985 | $8,805,935 | $28,180,837 |
| Nov-05 2025 | $0.327232 | $0.307983 | $0.327232 | $0.315185 | $6,857,215 | $28,341,622 |
| Nov-04 2025 | $0.317024 | $0.308226 | $0.337548 | $0.329171 | $9,446,486 | $27,457,506 |
| Nov-03 2025 | $0.324944 | $0.323584 | $0.379592 | $0.379592 | $8,451,885 | $28,143,441 |
| Nov-02 2025 | $0.374892 | $0.369542 | $0.383782 | $0.37952 | $3,263,692 | $32,469,438 |
| Nov-01 2025 | $0.378222 | $0.373321 | $0.382956 | $0.373321 | $3,688,319 | $32,757,891 |
| Oct-31 2025 | $0.372761 | $0.361264 | $0.377254 | $0.361264 | $5,167,911 | $32,284,885 |
| Oct-30 2025 | $0.357619 | $0.350848 | $0.398197 | $0.39116 | $8,410,350 | $30,973,390 |