X
BTC/USD
$ 29,341  -0.26%
BTC/EUR
€ 27,766  -0.25%
BTC/CNY
¥ 205,000  -8.36%
BTC/GBP
£ 23,659  -0.21%
BTC/RUB
₽ 2,003,449  0.15%
BTC volume
$ 3.69B
Altcoin volume
$ 15.72B
Crypto market cap
$ 1.14T
    Last price % 24 high 24 low 24 volume # Coins Market cap

Adventure Gold

AGLD

$ 0.648267 +6.12 % $ 0.693074 $ 0.610855 $ 30.50M
Adventure-gold

Adventure Gold AGLD

Last price
$ 0.648267
%
+6.12 %
24 high
$ 0.693074
24 low
$ 0.610855
24 volume
# Coins
Market cap
Adventure Gold AGLD historical data
Date Close 24 high 24 low volume
May 20, 2022 $ 0.51176983 $ 0.55741771 $ 0.49503822 $ 5,702,791
May 19, 2022 $ 0.53872535 $ 0.54258829 $ 0.48391855 $ 7,294,076
May 17, 2022 $ 0.59146347 $ 0.65230075 $ 0.47637621 $ 16,114,687
May 16, 2022 $ 0.47637621 $ 0.52885292 $ 0.46511407 $ 6,014,651
May 15, 2022 $ 0.52680819 $ 0.53638974 $ 0.46364002 $ 6,933,196
May 14, 2022 $ 0.49594115 $ 0.52155800 $ 0.42248839 $ 31,150,448
May 13, 2022 $ 0.50800510 $ 0.53687277 $ 0.39968712 $ 11,803,948
May 12, 2022 $ 0.40691050 $ 0.50226678 $ 0.36285956 $ 12,337,989
May 11, 2022 $ 0.45743248 $ 0.76992669 $ 0.44553264 $ 18,212,531
May 10, 2022 $ 0.75792093 $ 0.81840341 $ 0.72213509 $ 11,473,305
May 09, 2022 $ 0.74812659 $ 0.86637623 $ 0.74812659 $ 14,222,335
May 08, 2022 $ 0.85586461 $ 0.90723865 $ 0.84624835 $ 7,269,776
May 07, 2022 $ 0.90506779 $ 0.91513052 $ 0.88194551 $ 5,838,288
May 06, 2022 $ 0.91260137 $ 0.91997389 $ 0.87312910 $ 7,902,338
May 05, 2022 $ 0.91076749 $ 1.0171739 $ 0.88839639 $ 11,179,815
May 03, 2022 $ 0.92338689 $ 0.98105718 $ 0.91222948 $ 6,393,059
May 02, 2022 $ 0.95251461 $ 1.0092722 $ 0.92323287 $ 9,991,597
May 01, 2022 $ 0.94673896 $ 0.95692193 $ 0.88730246 $ 8,314,185
Apr 30, 2022 $ 0.97492401 $ 1.0469870 $ 0.95363898 $ 10,537,319
Apr 29, 2022 $ 0.97492401 $ 1.0469870 $ 0.95363898 $ 10,537,319
Apr 28, 2022 $ 1.0229302 $ 1.0819807 $ 0.99512968 $ 16,034,159
Apr 27, 2022 $ 1.0081553 $ 1.0371461 $ 0.98416070 $ 9,719,660
Apr 26, 2022 $ 0.98596855 $ 1.0840306 $ 0.96537880 $ 10,777,071
Apr 24, 2022 $ 1.0846653 $ 1.1514721 $ 1.0688944 $ 13,478,817
Apr 23, 2022 $ 1.1498727 $ 1.1988181 $ 1.1455931 $ 11,419,013

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

 
We use cookies for analytics, advertising and to improve our site. To find out more about our cookies, see our Privacy Policy. If you agree to our use of cookies, please continue to use our site or press the accept button. Learn more