Adventure Gold (AGLD) historical data and Live price

adventure-gold

Adventure Gold

AGLD
$ 1.21 + 2.806 % 0.00001743 BTC
MARKET CAP
93.202 M
24H VOLUME
8.953 M
CIRC.SUPPLY
77.31 M
MAX SUPPLY
Rank496
1H 1.98 %
24H 2.81 %
7D 13.13 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/5/241.0721.0841.0341.0656,508,135.8282,318,914.18
5/4/241.1051.1091.0711.0728,632,240.9582,855,333.88
5/3/241.0691.1141.0421.1057,120,316.0285,408,713.11
5/2/241.0691.0851.0251.0698,715,880.9382,641,570.9
5/1/241.0611.0730.9671.06916,074,369.282,651,747.65
4/30/241.1161.1321.0131.06111,707,290.1581,994,777.09
4/29/241.1391.1411.0821.11610,205,526.7386,294,303.39
4/28/241.171.2031.1341.1396,699,004.0388,063,464.9
4/27/241.1511.1831.111.1710,491,636.290,432,730.83
4/26/241.1831.1861.1281.1517,514,858.5988,965,618.66
4/25/241.1771.2211.1171.1838,011,179.2591,484,510.8
4/24/241.2471.2911.1641.17710,390,838.2791,020,185.49
4/23/241.2351.2561.2141.2478,100,434.4196,367,318.77
4/22/241.1881.2441.1841.2358,130,380.8495,445,953.44
4/21/241.2141.2181.1641.1888,610,608.1691,820,464.7
4/20/241.1311.2171.1131.2148,991,411.6993,857,952.33
4/19/241.121.1611.0211.13114,741,906.3187,412,278.96
4/18/241.0711.1251.0451.1210,574,125.2486,618,628.91
4/17/241.0941.1011.0231.07111,693,100.6882,818,127.83
4/16/241.0891.1161.0511.09414,426,291.2884,582,637.62
4/15/241.141.1861.0391.08912,631,052.1284,188,387.32
4/14/241.0541.1470.9991.1432,885,803.5288,147,463.98
4/13/241.1371.1710.891.05450,498,130.1181,452,384.2
4/12/241.3671.3921.0571.13720,869,858.5687,900,389.58
4/11/241.4411.4421.3531.3678,109,649.21105,684,104.83
4/10/241.5331.5611.4081.44111,589,861.48111,442,250.69
4/9/241.5691.6521.5261.53320,085,197.55118,491,992.41
4/8/241.4651.581.4381.56911,410,425.42121,296,947.98
4/7/241.4171.4671.4091.4656,415,667.8113,230,547.64
4/6/241.3621.4551.3561.4179,348,122.7109,563,919.47
4/5/241.5041.5871.3431.36226,797,945.72105,285,362.74
4/4/241.6081.611.4961.50411,580,794.32116,278,989.39
4/3/241.4381.7151.3921.60828,286,929.47124,286,507.01
4/2/241.6911.7021.4271.43817,285,951.4111,134,034.43
4/1/241.7141.7171.5951.69114,581,427.68130,745,472.24
3/31/241.6541.7291.6451.7148,984,013.77132,538,263.27
3/30/241.6641.6661.6321.6549,081,724.3127,846,772.35
3/29/241.6531.6731.6041.66510,322,823.77128,682,425.29
3/28/241.6241.6991.6061.65315,614,332.2127,756,102.21
3/27/241.6071.6331.5371.62412,276,684.27125,528,107.18
3/26/241.5241.6091.5241.60715,401,677.99124,216,253.19
3/25/241.4391.5451.431.52421,634,750.25117,841,118.26
3/24/241.3731.4411.3581.4396,850,953.91111,280,039.87
3/23/241.3641.4191.3531.3736,762,876.01106,170,316.86
3/22/241.4191.4431.3251.36416,047,573.47105,476,269.95
3/21/241.4611.4641.3661.41910,162,825.09109,686,122.14
3/20/241.3321.4821.2711.46114,977,915.18112,945,016.52
3/19/241.4371.4521.2621.33214,355,764.7102,932,758.52
3/18/241.4591.4971.3891.43713,202,851.72111,098,717.68
3/17/241.3961.481.3321.46613,706,602.45113,272,725.59
3/16/241.5321.541.3441.39625,071,217.17107,870,418.17
3/15/241.8251.8581.4591.53261,541,533.02118,416,962.98
3/14/241.841.8561.7241.82517,144,895.33141,015,761.58
3/13/241.8311.8881.7961.8415,465,033.68142,183,471.73
3/12/241.8371.8481.6891.83118,968,263.67141,526,640.11
3/11/241.8231.9031.7311.83728,865,578.27141,989,810.8
3/10/241.7471.8941.721.82334,098,436.2140,901,934.36
3/9/241.6041.7771.6021.74719,243,352.37135,048,027.37
3/8/241.6051.6241.5251.60415,120,709.71123,994,544.33
3/7/241.5751.6161.5481.60516,472,676.02124,027,528.49
3/6/241.4981.7521.4521.57559,032,427.15121,766,548.75
3/5/241.8061.8261.3081.49846,438,301.9115,782,351.88
3/4/241.6131.8061.6021.80641,961,568.19139,593,971.26
3/3/241.6751.6831.5611.61314,989,353.25124,654,809.04
3/2/241.5651.6831.5521.67516,593,997.2129,497,500.45
3/1/241.4541.5721.4541.56511,808,988.19120,934,975.82
2/29/241.5021.5621.4131.45414,821,414.55112,377,352.19
2/28/241.5011.6241.4121.50230,428,403.79116,098,158.33
2/27/241.4631.5091.4371.50111,470,505.5116,028,588.84
2/26/241.4231.4971.4111.46211,991,190.13113,026,894.34
2/25/241.4321.4461.4111.4236,277,833109,987,207.43
2/24/241.4041.4581.361.4328,481,865.69110,694,186.67
2/23/241.3871.4261.371.40412,178,185.21108,477,053.9
2/22/241.331.4131.3041.38710,411,151.94107,182,910.51
2/21/241.3631.3631.2751.339,872,442.21102,794,960.01
2/20/241.3921.4291.2981.36411,699,758.37105,385,214.01
2/19/241.4021.4161.3831.3928,920,261.7107,578,008.99
2/18/241.3551.4191.3471.4028,251,263.01108,355,287.15
2/17/241.3881.3881.3111.3556,998,865.34104,708,705.46
2/16/241.3451.4641.3431.38815,595,556.05107,263,722.68
2/15/241.3231.3681.3211.34511,006,514.42103,982,198.97
2/14/241.2731.3271.2561.3238,793,996.22102,221,012.46
2/13/241.2941.3041.2421.2739,813,843.1998,390,556.96
2/12/241.241.2941.241.2948,204,139.6899,989,853.83
2/11/241.2581.3251.2381.24111,031,823.7895,866,320.17
2/10/241.271.2861.2471.2586,613,506.6897,195,658.91
2/9/241.2621.3461.2561.2711,245,040.2498,144,603.85
2/8/241.2711.2871.21.26211,447,287.4597,558,770.89
2/7/241.2851.3051.2411.27111,414,219.6598,201,098.04
2/6/241.1981.2941.1891.28513,723,666.2999,329,889.49