			آخر سعر	%	عالي24	منخفض24	حجم24	# عملات	سقف السوق
	Adventure Gold	AGLD	$ 1.22	+3.34 %	$ 1.22	$ 1.12	$ 6.41M

Adventure Gold AGLD

آخر سعر

$ 1.22

+3.34 %

عالي24

$ 1.22

منخفض24

$ 1.12

حجم24

$ 6.41M

# عملات

سقف السوق

Watchlist حقيبة

موقع الكتروني مستكشف

Watchlist حقيبة

Adventure Gold AGLD historical data

All 1y 6m 3m 1m 7d

تاريخ	Close م24	عالي24 منخفض24	منخفض24	م24
Apr 24, 2024	$ 1.17683227,796,372	$ 1.29209451.16243947	$ 1.1624395	$ 7,796,372
Apr 23, 2024	$ 1.24596626,187,244	$ 1.25736421.21248909	$ 1.2124891	$ 6,187,244
Apr 22, 2024	$ 1.23467086,106,913	$ 1.24451611.18217222	$ 1.1821722	$ 6,106,913
Apr 21, 2024	$ 1.18747456,767,289	$ 1.21857821.16052553	$ 1.1605255	$ 6,767,289
Apr 20, 2024	$ 1.21496207,220,125	$ 1.21700431.11136063	$ 1.1113606	$ 7,220,125
Apr 19, 2024	$ 1.129606912,175,334	$ 1.16225371.01858196	$ 1.0185820	$ 12,175,334
Apr 18, 2024	$ 1.11973168,742,469	$ 1.12574981.04281891	$ 1.0428189	$ 8,742,469
Apr 17, 2024	$ 1.07175899,423,157	$ 1.10685511.01711958	$ 1.0171196	$ 9,423,157
Apr 16, 2024	$ 1.094712312,605,956	$ 1.11939781.04565357	$ 1.0456536	$ 12,605,956
Apr 15, 2024	$ 1.08781609,815,976	$ 1.18595451.03357642	$ 1.0335764	$ 9,815,976
Apr 14, 2024	$ 1.140928928,625,529	$ 1.15523400.99891591	$ 0.99891591	$ 28,625,529
Apr 13, 2024	$ 1.052321343,860,347	$ 1.17228250.89353556	$ 0.89353556	$ 43,860,347
Apr 12, 2024	$ 1.133718615,431,590	$ 1.39312591.05437605	$ 1.0543761	$ 15,431,590
Apr 11, 2024	$ 1.36698515,853,825	$ 1.44295841.35115669	$ 1.3511567	$ 5,853,825
Apr 10, 2024	$ 1.44157348,580,096	$ 1.56459381.40699619	$ 1.4069962	$ 8,580,096
Apr 09, 2024	$ 1.532373614,683,584	$ 1.66053381.52531411	$ 1.5253141	$ 14,683,584
Apr 08, 2024	$ 1.56705928,499,721	$ 1.58597781.43725485	$ 1.4372549	$ 8,499,721
Apr 07, 2024	$ 1.46361894,423,386	$ 1.46725721.40815538	$ 1.4081554	$ 4,423,386
Apr 06, 2024	$ 1.41810206,800,794	$ 1.45565271.35470814	$ 1.3547081	$ 6,800,794
Apr 05, 2024	$ 1.358615720,224,807	$ 1.58996611.34231853	$ 1.3423185	$ 20,224,807
Apr 04, 2024	$ 1.50492638,466,516	$ 1.61355001.49550093	$ 1.4955009	$ 8,466,516
Apr 03, 2024	$ 1.608033021,215,399	$ 1.71814701.38995302	$ 1.3899530	$ 21,215,399
Apr 02, 2024	$ 1.438473812,863,923	$ 1.70384951.42687036	$ 1.4268704	$ 12,863,923
Apr 01, 2024	$ 1.688635510,914,819	$ 1.71877171.59299371	$ 1.5929937	$ 10,914,819
Mar 31, 2024	$ 1.71668866,718,108	$ 1.73257351.64447291	$ 1.6444729	$ 6,718,108
Mar 30, 2024	$ 1.65526106,594,995	$ 1.66764581.63186068	$ 1.6318607	$ 6,594,995
Mar 29, 2024	$ 1.66460717,727,905	$ 1.67399661.60153680	$ 1.6015368	$ 7,727,905
Mar 28, 2024	$ 1.652216611,476,054	$ 1.70077141.60444981	$ 1.6044498	$ 11,476,054
Mar 27, 2024	$ 1.62299939,578,940	$ 1.63513871.52861170	$ 1.5286117	$ 9,578,940
Mar 26, 2024	$ 1.605905811,479,567	$ 1.61020251.52373049	$ 1.5237305	$ 11,479,567
Mar 25, 2024	$ 1.524758116,036,665	$ 1.54710471.42943079	$ 1.4294308	$ 16,036,665

We will update this as soon as possible. If you like to help, you can contact us.