Рыночная кепка $2.75T
-3.1%
Объем 24h $337.70B
-26.65%
BTC % 54.9%
-0.49%
ETH % 9.77%
-1.74%
Монеты
34.188
+5
Биржи
885
Последнее обновление
2 минут тому назад
Adventure Gold (AGLD) Историческая цена, объем и рыночные данные по дате Доллар США - USD
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $0.241468 | $0.230093 | $0.241768 | $0.231883 | $5,481,749 | $20,913,603 |
| Feb-01 2026 | $0.229043 | $0.229043 | $0.249828 | $0.236557 | $8,104,356 | $19,837,500 |
| Jan-31 2026 | $0.231776 | $0.226196 | $0.260915 | $0.260915 | $10,234,462 | $20,074,189 |
| Jan-30 2026 | $0.259596 | $0.253633 | $0.26385 | $0.262161 | $8,997,695 | $22,483,662 |
| Jan-29 2026 | $0.263062 | $0.258556 | $0.278334 | $0.278334 | $8,357,327 | $22,783,849 |
| Jan-28 2026 | $0.280467 | $0.279732 | $0.2928 | $0.286738 | $10,010,450 | $24,291,320 |
| Jan-27 2026 | $0.284091 | $0.275238 | $0.302541 | $0.302541 | $6,140,880 | $24,605,140 |
| Jan-26 2026 | $0.305483 | $0.296854 | $0.305483 | $0.30397 | $14,203,981 | $26,457,919 |
| Jan-25 2026 | $0.311527 | $0.301762 | $0.403493 | $0.301762 | $83,472,343 | $26,981,397 |
| Jan-24 2026 | $0.298472 | $0.287493 | $0.302108 | $0.28902 | $4,745,369 | $25,850,693 |
| Jan-23 2026 | $0.289886 | $0.284712 | $0.297882 | $0.284712 | $7,257,004 | $25,107,103 |
| Jan-22 2026 | $0.283082 | $0.27979 | $0.304735 | $0.288325 | $12,331,356 | $24,517,791 |
| Jan-21 2026 | $0.285444 | $0.26486 | $0.285444 | $0.26486 | $7,977,509 | $24,722,319 |
| Jan-20 2026 | $0.266027 | $0.266027 | $0.289911 | $0.289436 | $7,057,295 | $23,040,648 |
| Jan-19 2026 | $0.28945 | $0.28945 | $0.303447 | $0.300819 | $7,845,850 | $25,069,287 |