Cap Mercado $4.02T -0.03%
Volume 24h $246.11B -26.25%
BTC % 55.3% 0.23%
ETH % 11.83% -0.84%
Moedas 33.517 +7
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-24 2025 $0.413838 $0.402034 $0.416812 $0.411285 $7,741,028 $35,842,587
Oct-23 2025 $0.409893 $0.395671 $0.41486 $0.395671 $6,171,199 $35,500,919
Oct-22 2025 $0.390343 $0.384489 $0.414929 $0.414929 $11,116,849 $33,807,652
Oct-21 2025 $0.421813 $0.397488 $0.453025 $0.417255 $14,285,632 $36,533,305
Oct-20 2025 $0.417113 $0.408164 $0.424406 $0.413462 $7,341,606 $36,126,231
Oct-19 2025 $0.416733 $0.398262 $0.418367 $0.40392 $6,473,101 $36,093,327
Oct-18 2025 $0.405528 $0.399379 $0.413812 $0.399379 $7,953,383 $35,122,806
Oct-17 2025 $0.399663 $0.374713 $0.414497 $0.410669 $12,268,177 $34,614,855
Oct-16 2025 $0.407017 $0.404016 $0.435442 $0.422664 $13,463,371 $35,251,793
Oct-15 2025 $0.421998 $0.418865 $0.453362 $0.446722 $11,870,824 $36,549,289
Oct-14 2025 $0.449059 $0.429641 $0.479057 $0.479057 $18,067,397 $38,893,036
Oct-13 2025 $0.478964 $0.425083 $0.478964 $0.429505 $15,295,597 $41,483,104
Oct-12 2025 $0.43189 $0.388917 $0.437321 $0.397699 $14,367,824 $37,406,076
Oct-11 2025 $0.400135 $0.384891 $0.422839 $0.422839 $21,112,190 $34,655,744
Oct-10 2025 $0.425161 $0.423001 $0.560681 $0.553031 $31,478,437 $36,823,206

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 1513 dias, a partir do dia 03-09-2021.