Cap Mercado $2.45T
-2.24%
Volume 24h $187.70B
-25.34%
BTC % 53.83%
0.18%
ETH % 9.56%
-1.56%
Moedas
34.294
+7
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 |
|---|---|---|---|---|---|---|
| Mar-01 2026 | $0.220398 | $0.215808 | $0.236656 | $0.232035 | $9,830,583 | $19,088,736 |
| Feb-28 2026 | $0.234705 | $0.223939 | $0.252362 | $0.249474 | $12,363,852 | $20,327,811 |
| Feb-27 2026 | $0.251775 | $0.251775 | $0.270472 | $0.268142 | $12,927,931 | $21,806,260 |
| Feb-26 2026 | $0.273873 | $0.265284 | $0.292818 | $0.292818 | $19,334,361 | $23,720,187 |
| Feb-25 2026 | $0.318972 | $0.279484 | $0.318972 | $0.287056 | $22,053,378 | $27,626,196 |
| Feb-24 2026 | $0.294239 | $0.27438 | $0.321747 | $0.321747 | $60,031,607 | $25,484,100 |
| Feb-23 2026 | $0.315344 | $0.306471 | $0.418536 | $0.388221 | $130,720,625 | $27,311,954 |
| Feb-22 2026 | $0.398322 | $0.240895 | $0.398322 | $0.257026 | $167,179,674 | $34,498,750 |
| Feb-21 2026 | $0.271152 | $0.221174 | $0.275657 | $0.221174 | $63,035,378 | $23,484,501 |
| Feb-20 2026 | $0.217911 | $0.211993 | $0.218234 | $0.216124 | $2,749,913 | $18,873,310 |
| Feb-19 2026 | $0.215567 | $0.209666 | $0.219034 | $0.219034 | $7,660,927 | $18,670,290 |
| Feb-18 2026 | $0.218493 | $0.217792 | $0.231016 | $0.226269 | $6,770,020 | $18,923,697 |
| Feb-17 2026 | $0.226254 | $0.22568 | $0.231597 | $0.231366 | $4,302,715 | $19,595,938 |
| Feb-16 2026 | $0.231393 | $0.22819 | $0.233364 | $0.230419 | $11,330,633 | $20,041,022 |
| Feb-15 2026 | $0.226504 | $0.225612 | $0.239078 | $0.238843 | $8,048,441 | $19,617,550 |