- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Adventure Gold (AGLD) historical data and Live price
Adventure Gold
AGLD$ 0.987514 + 4.883 % 
0.0000143 BTC
0.0000143 BTC MARKET CAP
76.345 M
76.345 M
24H VOLUME
5.261 M
5.261 M
CIRC.SUPPLY
77.31 M
77.31 M
MAX SUPPLY
Rank444
1H -0.46 %
24H 4.88 %
7D -2.17 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/5/24 | 1.072 | 1.084 | 1.034 | 1.065 | 6,508,135.82 | 82,318,914.18 |
| 5/4/24 | 1.105 | 1.109 | 1.071 | 1.072 | 8,632,240.95 | 82,855,333.88 |
| 5/3/24 | 1.069 | 1.114 | 1.042 | 1.105 | 7,120,316.02 | 85,408,713.11 |
| 5/2/24 | 1.069 | 1.085 | 1.025 | 1.069 | 8,715,880.93 | 82,641,570.9 |
| 5/1/24 | 1.061 | 1.073 | 0.967 | 1.069 | 16,074,369.2 | 82,651,747.65 |
| 4/30/24 | 1.116 | 1.132 | 1.013 | 1.061 | 11,707,290.15 | 81,994,777.09 |
| 4/29/24 | 1.139 | 1.141 | 1.082 | 1.116 | 10,205,526.73 | 86,294,303.39 |
| 4/28/24 | 1.17 | 1.203 | 1.134 | 1.139 | 6,699,004.03 | 88,063,464.9 |
| 4/27/24 | 1.151 | 1.183 | 1.11 | 1.17 | 10,491,636.2 | 90,432,730.83 |
| 4/26/24 | 1.183 | 1.186 | 1.128 | 1.151 | 7,514,858.59 | 88,965,618.66 |
| 4/25/24 | 1.177 | 1.221 | 1.117 | 1.183 | 8,011,179.25 | 91,484,510.8 |
| 4/24/24 | 1.247 | 1.291 | 1.164 | 1.177 | 10,390,838.27 | 91,020,185.49 |
| 4/23/24 | 1.235 | 1.256 | 1.214 | 1.247 | 8,100,434.41 | 96,367,318.77 |
| 4/22/24 | 1.188 | 1.244 | 1.184 | 1.235 | 8,130,380.84 | 95,445,953.44 |
| 4/21/24 | 1.214 | 1.218 | 1.164 | 1.188 | 8,610,608.16 | 91,820,464.7 |
| 4/20/24 | 1.131 | 1.217 | 1.113 | 1.214 | 8,991,411.69 | 93,857,952.33 |
| 4/19/24 | 1.12 | 1.161 | 1.021 | 1.131 | 14,741,906.31 | 87,412,278.96 |
| 4/18/24 | 1.071 | 1.125 | 1.045 | 1.12 | 10,574,125.24 | 86,618,628.91 |
| 4/17/24 | 1.094 | 1.101 | 1.023 | 1.071 | 11,693,100.68 | 82,818,127.83 |
| 4/16/24 | 1.089 | 1.116 | 1.051 | 1.094 | 14,426,291.28 | 84,582,637.62 |
| 4/15/24 | 1.14 | 1.186 | 1.039 | 1.089 | 12,631,052.12 | 84,188,387.32 |
| 4/14/24 | 1.054 | 1.147 | 0.999 | 1.14 | 32,885,803.52 | 88,147,463.98 |
| 4/13/24 | 1.137 | 1.171 | 0.89 | 1.054 | 50,498,130.11 | 81,452,384.2 |
| 4/12/24 | 1.367 | 1.392 | 1.057 | 1.137 | 20,869,858.56 | 87,900,389.58 |
| 4/11/24 | 1.441 | 1.442 | 1.353 | 1.367 | 8,109,649.21 | 105,684,104.83 |
| 4/10/24 | 1.533 | 1.561 | 1.408 | 1.441 | 11,589,861.48 | 111,442,250.69 |
| 4/9/24 | 1.569 | 1.652 | 1.526 | 1.533 | 20,085,197.55 | 118,491,992.41 |
| 4/8/24 | 1.465 | 1.58 | 1.438 | 1.569 | 11,410,425.42 | 121,296,947.98 |
| 4/7/24 | 1.417 | 1.467 | 1.409 | 1.465 | 6,415,667.8 | 113,230,547.64 |
| 4/6/24 | 1.362 | 1.455 | 1.356 | 1.417 | 9,348,122.7 | 109,563,919.47 |
| 4/5/24 | 1.504 | 1.587 | 1.343 | 1.362 | 26,797,945.72 | 105,285,362.74 |
| 4/4/24 | 1.608 | 1.61 | 1.496 | 1.504 | 11,580,794.32 | 116,278,989.39 |
| 4/3/24 | 1.438 | 1.715 | 1.392 | 1.608 | 28,286,929.47 | 124,286,507.01 |
| 4/2/24 | 1.691 | 1.702 | 1.427 | 1.438 | 17,285,951.4 | 111,134,034.43 |
| 4/1/24 | 1.714 | 1.717 | 1.595 | 1.691 | 14,581,427.68 | 130,745,472.24 |
| 3/31/24 | 1.654 | 1.729 | 1.645 | 1.714 | 8,984,013.77 | 132,538,263.27 |
| 3/30/24 | 1.664 | 1.666 | 1.632 | 1.654 | 9,081,724.3 | 127,846,772.35 |
| 3/29/24 | 1.653 | 1.673 | 1.604 | 1.665 | 10,322,823.77 | 128,682,425.29 |
| 3/28/24 | 1.624 | 1.699 | 1.606 | 1.653 | 15,614,332.2 | 127,756,102.21 |
| 3/27/24 | 1.607 | 1.633 | 1.537 | 1.624 | 12,276,684.27 | 125,528,107.18 |
| 3/26/24 | 1.524 | 1.609 | 1.524 | 1.607 | 15,401,677.99 | 124,216,253.19 |
| 3/25/24 | 1.439 | 1.545 | 1.43 | 1.524 | 21,634,750.25 | 117,841,118.26 |
| 3/24/24 | 1.373 | 1.441 | 1.358 | 1.439 | 6,850,953.91 | 111,280,039.87 |
| 3/23/24 | 1.364 | 1.419 | 1.353 | 1.373 | 6,762,876.01 | 106,170,316.86 |
| 3/22/24 | 1.419 | 1.443 | 1.325 | 1.364 | 16,047,573.47 | 105,476,269.95 |
| 3/21/24 | 1.461 | 1.464 | 1.366 | 1.419 | 10,162,825.09 | 109,686,122.14 |
| 3/20/24 | 1.332 | 1.482 | 1.271 | 1.461 | 14,977,915.18 | 112,945,016.52 |
| 3/19/24 | 1.437 | 1.452 | 1.262 | 1.332 | 14,355,764.7 | 102,932,758.52 |
| 3/18/24 | 1.459 | 1.497 | 1.389 | 1.437 | 13,202,851.72 | 111,098,717.68 |
| 3/17/24 | 1.396 | 1.48 | 1.332 | 1.466 | 13,706,602.45 | 113,272,725.59 |
| 3/16/24 | 1.532 | 1.54 | 1.344 | 1.396 | 25,071,217.17 | 107,870,418.17 |
| 3/15/24 | 1.825 | 1.858 | 1.459 | 1.532 | 61,541,533.02 | 118,416,962.98 |
| 3/14/24 | 1.84 | 1.856 | 1.724 | 1.825 | 17,144,895.33 | 141,015,761.58 |
| 3/13/24 | 1.831 | 1.888 | 1.796 | 1.84 | 15,465,033.68 | 142,183,471.73 |
| 3/12/24 | 1.837 | 1.848 | 1.689 | 1.831 | 18,968,263.67 | 141,526,640.11 |
| 3/11/24 | 1.823 | 1.903 | 1.731 | 1.837 | 28,865,578.27 | 141,989,810.8 |
| 3/10/24 | 1.747 | 1.894 | 1.72 | 1.823 | 34,098,436.2 | 140,901,934.36 |
| 3/9/24 | 1.604 | 1.777 | 1.602 | 1.747 | 19,243,352.37 | 135,048,027.37 |
| 3/8/24 | 1.605 | 1.624 | 1.525 | 1.604 | 15,120,709.71 | 123,994,544.33 |
| 3/7/24 | 1.575 | 1.616 | 1.548 | 1.605 | 16,472,676.02 | 124,027,528.49 |
| 3/6/24 | 1.498 | 1.752 | 1.452 | 1.575 | 59,032,427.15 | 121,766,548.75 |
| 3/5/24 | 1.806 | 1.826 | 1.308 | 1.498 | 46,438,301.9 | 115,782,351.88 |
| 3/4/24 | 1.613 | 1.806 | 1.602 | 1.806 | 41,961,568.19 | 139,593,971.26 |
| 3/3/24 | 1.675 | 1.683 | 1.561 | 1.613 | 14,989,353.25 | 124,654,809.04 |
| 3/2/24 | 1.565 | 1.683 | 1.552 | 1.675 | 16,593,997.2 | 129,497,500.45 |
| 3/1/24 | 1.454 | 1.572 | 1.454 | 1.565 | 11,808,988.19 | 120,934,975.82 |
| 2/29/24 | 1.502 | 1.562 | 1.413 | 1.454 | 14,821,414.55 | 112,377,352.19 |
| 2/28/24 | 1.501 | 1.624 | 1.412 | 1.502 | 30,428,403.79 | 116,098,158.33 |
| 2/27/24 | 1.463 | 1.509 | 1.437 | 1.501 | 11,470,505.5 | 116,028,588.84 |
| 2/26/24 | 1.423 | 1.497 | 1.411 | 1.462 | 11,991,190.13 | 113,026,894.34 |
| 2/25/24 | 1.432 | 1.446 | 1.411 | 1.423 | 6,277,833 | 109,987,207.43 |
| 2/24/24 | 1.404 | 1.458 | 1.36 | 1.432 | 8,481,865.69 | 110,694,186.67 |
| 2/23/24 | 1.387 | 1.426 | 1.37 | 1.404 | 12,178,185.21 | 108,477,053.9 |
| 2/22/24 | 1.33 | 1.413 | 1.304 | 1.387 | 10,411,151.94 | 107,182,910.51 |
| 2/21/24 | 1.363 | 1.363 | 1.275 | 1.33 | 9,872,442.21 | 102,794,960.01 |
| 2/20/24 | 1.392 | 1.429 | 1.298 | 1.364 | 11,699,758.37 | 105,385,214.01 |
| 2/19/24 | 1.402 | 1.416 | 1.383 | 1.392 | 8,920,261.7 | 107,578,008.99 |
| 2/18/24 | 1.355 | 1.419 | 1.347 | 1.402 | 8,251,263.01 | 108,355,287.15 |
| 2/17/24 | 1.388 | 1.388 | 1.311 | 1.355 | 6,998,865.34 | 104,708,705.46 |
| 2/16/24 | 1.345 | 1.464 | 1.343 | 1.388 | 15,595,556.05 | 107,263,722.68 |
| 2/15/24 | 1.323 | 1.368 | 1.321 | 1.345 | 11,006,514.42 | 103,982,198.97 |
| 2/14/24 | 1.273 | 1.327 | 1.256 | 1.323 | 8,793,996.22 | 102,221,012.46 |
| 2/13/24 | 1.294 | 1.304 | 1.242 | 1.273 | 9,813,843.19 | 98,390,556.96 |
| 2/12/24 | 1.24 | 1.294 | 1.24 | 1.294 | 8,204,139.68 | 99,989,853.83 |
| 2/11/24 | 1.258 | 1.325 | 1.238 | 1.241 | 11,031,823.78 | 95,866,320.17 |
| 2/10/24 | 1.27 | 1.286 | 1.247 | 1.258 | 6,613,506.68 | 97,195,658.91 |
| 2/9/24 | 1.262 | 1.346 | 1.256 | 1.27 | 11,245,040.24 | 98,144,603.85 |
| 2/8/24 | 1.271 | 1.287 | 1.2 | 1.262 | 11,447,287.45 | 97,558,770.89 |
| 2/7/24 | 1.285 | 1.305 | 1.241 | 1.271 | 11,414,219.65 | 98,201,098.04 |
| 2/6/24 | 1.198 | 1.294 | 1.189 | 1.285 | 13,723,666.29 | 99,329,889.49 |
