Рыночная кепка $2.18T
1.24%
Объем 24h $76.77B
-1.46%
BTC % 58.4604%
0.07%
ETH % 9.28216%
0.03%
Монеты
34.665
Биржи
204
Онлайн
Adventure Gold (AGLD) Историческая цена, объем и рыночные данные по дате Доллар США - USD
Отслеживайте полную историю цен Adventure Gold (AGLD) в Доллар США. В таблице представлены 1,743 дней ежедневных данных OHLCV — цены открытия, максимума, минимума, закрытия, объём торгов и рыночная капитализация.
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Jun-11 2026 | $0.1702 | $0.1669 | $0.1713 | $0.1678 | $3,362,535 | $15,799,666 |
| Jun-10 2026 | $0.1679 | $0.1627 | $0.1829 | $0.182 | $3,922,023 | $15,586,157 |
| Jun-09 2026 | $0.1825 | $0.178 | $0.1919 | $0.1919 | $10,221,380 | $16,941,475 |
| Jun-08 2026 | $0.1913 | $0.1889 | $0.1976 | $0.1964 | $3,386,719 | $17,758,379 |
| Jun-07 2026 | $0.1959 | $0.1879 | $0.2027 | $0.1982 | $4,897,786 | $18,185,397 |
| Jun-06 2026 | $0.1967 | $0.185 | $0.2024 | $0.1974 | $5,028,530 | $18,259,661 |
| Jun-05 2026 | $0.1948 | $0.1925 | $0.218 | $0.218 | $7,727,624 | $18,083,284 |
| Jun-04 2026 | $0.2178 | $0.213 | $0.2319 | $0.225 | $5,494,118 | $20,218,374 |
| Jun-03 2026 | $0.225 | $0.214 | $0.236 | $0.214 | $3,994,565 | $20,886,750 |
| Jun-02 2026 | $0.213 | $0.21 | $0.239 | $0.229 | $11,508,951 | $19,772,790 |
| Jun-01 2026 | $0.223 | $0.217 | $0.226 | $0.223 | $2,925,636 | $20,701,090 |
| May-31 2026 | $0.222 | $0.217 | $0.223 | $0.218 | $1,988,099 | $20,608,260 |
| May-30 2026 | $0.217 | $0.216 | $0.222 | $0.216 | $1,652,308 | $20,144,110 |
| May-29 2026 | $0.216 | $0.211 | $0.22 | $0.215 | $2,151,833 | $20,051,280 |
| May-28 2026 | $0.216 | $0.21 | $0.221 | $0.22 | $2,801,627 | $20,051,280 |