Cap Mercado $4.48T 1.22%
Volume 24h $415.92B 6.2%
BTC % 54.37% 0.6%
ETH % 12.12% -1.07%
Moedas 33.322 +14
Trocas 885
Última atualização 3 Minutos atrás
Adventure Gold AGLD

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
Oct-03 2025 $0.584798 $0.571861 $0.586493 $0.579243 $7,456,963 $50,649,379
Oct-02 2025 $0.579986 $0.568689 $0.585388 $0.569976 $7,214,581 $50,232,595
Oct-01 2025 $0.567987 $0.532851 $0.568667 $0.540945 $9,407,456 $49,193,382
Sep-30 2025 $0.537391 $0.529495 $0.552307 $0.552307 $8,577,395 $46,543,460
Sep-29 2025 $0.554002 $0.547957 $0.570514 $0.570514 $12,253,647 $47,982,197
Sep-28 2025 $0.57159 $0.549734 $0.57159 $0.562481 $6,891,692 $49,505,453
Sep-27 2025 $0.566753 $0.550802 $0.567185 $0.559709 $5,825,971 $49,086,562
Sep-26 2025 $0.558176 $0.540349 $0.559807 $0.542368 $11,193,409 $48,343,651
Sep-25 2025 $0.543469 $0.534203 $0.577033 $0.577033 $12,142,185 $47,069,897
Sep-24 2025 $0.57584 $0.56253 $0.584129 $0.574754 $9,482,547 $49,873,575
Sep-23 2025 $0.576496 $0.562935 $0.586651 $0.586651 $13,535,325 $49,930,326
Sep-22 2025 $0.586926 $0.576688 $0.663776 $0.659053 $34,230,230 $50,833,742
Sep-21 2025 $0.655382 $0.654239 $0.673319 $0.658133 $13,096,675 $56,762,691
Sep-20 2025 $0.660042 $0.648013 $0.666028 $0.652142 $5,177,062 $57,166,243
Sep-19 2025 $0.654012 $0.652295 $0.692444 $0.692263 $8,554,935 $56,644,028

Análise histórica e de mercado do preço de Adventure Gold (AGLD), OHLC, OHLCV e Capitalização de Mercado. Preço de abertura diário, preço máximo diário, preço mínimo diário, preço de fechamento diário, volume diário e capitalização de mercado por dia em Dólar USD, analisando 1492 dias, a partir do dia 03-09-2021.