Cap Mercado $2.60T
-2.45%
Volume 24h $162.89B
6.23%
BTC % 58.12%
-0.37%
ETH % 9.57%
-1.04%
Moedas
34.663
+6
Trocas
875
Última atualização
4 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 |
|---|---|---|---|---|---|---|
| May-22 2026 | $0.239924 | $0.239924 | $0.247359 | $0.245528 | $5,249,420 | $22,272,166 |
| May-21 2026 | $0.246903 | $0.241674 | $0.247409 | $0.244302 | $4,188,896 | $22,920,068 |
| May-20 2026 | $0.243199 | $0.230346 | $0.243199 | $0.230375 | $3,944,855 | $22,576,220 |
| May-19 2026 | $0.231588 | $0.230706 | $0.234624 | $0.234104 | $2,989,151 | $21,498,328 |
| May-18 2026 | $0.232447 | $0.227288 | $0.232447 | $0.227288 | $5,181,059 | $21,578,087 |
| May-17 2026 | $0.235153 | $0.234319 | $0.238164 | $0.237894 | $2,917,718 | $21,829,272 |
| May-16 2026 | $0.237581 | $0.234328 | $0.245295 | $0.243032 | $3,117,899 | $22,054,694 |
| May-15 2026 | $0.242186 | $0.242186 | $0.26347 | $0.26284 | $6,631,268 | $22,482,218 |
| May-14 2026 | $0.26365 | $0.257502 | $0.267498 | $0.261544 | $4,402,117 | $24,474,634 |
| May-13 2026 | $0.261564 | $0.256567 | $0.276464 | $0.274963 | $4,433,455 | $24,281,050 |
| May-12 2026 | $0.275024 | $0.267805 | $0.276515 | $0.275329 | $9,488,748 | $25,530,520 |
| May-11 2026 | $0.272561 | $0.26599 | $0.273438 | $0.27101 | $5,485,698 | $25,301,922 |
| May-10 2026 | $0.273022 | $0.262237 | $0.276144 | $0.264285 | $5,752,733 | $25,344,719 |
| May-09 2026 | $0.264408 | $0.26352 | $0.2723 | $0.270411 | $2,689,437 | $24,545,046 |
| May-08 2026 | $0.269681 | $0.257563 | $0.271142 | $0.261539 | $4,210,334 | $25,034,551 |