CurrencyBeacon logo}}

Crypto Rate Dashboard

Adventure Gold Price Chart

AGLD/USD
$0.274389
2.00%

AGLD Historical USD Price

Daily Price History

Date Open High Low Close Volume
2022-11-17 $0.24548815 $0.24737425 $0.23713781 $0.23969668 $2.69M
2022-11-16 $0.25336056 $0.25565254 $0.23666029 $0.24562012 $2.34M
2022-11-15 $0.23369492 $0.25345309 $0.23250869 $0.25302584 $3.52M
2022-11-14 $0.23950363 $0.24132293 $0.22594321 $0.23371039 $5.05M
2022-11-13 $0.24527465 $0.25654781 $0.2379826 $0.23936304 $3.17M
2022-11-12 $0.24709996 $0.24946653 $0.23548529 $0.24566914 $4.00M
2022-11-11 $0.25714295 $0.26598508 $0.23849203 $0.24695393 $6.79M
2022-11-10 $0.21130656 $0.26002164 $0.20995762 $0.25657686 $6.85M
2022-11-09 $0.29153884 $0.29153884 $0.20862439 $0.21141123 $7.67M
2022-11-08 $0.34403107 $0.34777435 $0.28061465 $0.29117285 $12.01M
2022-11-07 $0.35015316 $0.36038664 $0.33808694 $0.34401981 $8.90M
2022-11-06 $0.37500733 $0.38182817 $0.35040791 $0.35040791 $6.10M
2022-11-05 $0.37119669 $0.43238693 $0.37076926 $0.37569443 $20.88M
2022-11-04 $0.36418053 $0.39467034 $0.35828136 $0.37098906 $16.88M
2022-11-03 $0.33306674 $0.37768585 $0.33273702 $0.36327435 $18.76M
2022-11-02 $0.32961562 $0.33995994 $0.32670328 $0.33313911 $7.23M
2022-11-01 $0.33846292 $0.34235214 $0.32941714 $0.32941714 $2.73M
2022-10-31 $0.33717316 $0.34340556 $0.33064366 $0.3386291 $6.37M
2022-10-30 $0.3421139 $0.36832047 $0.3363834 $0.33705527 $12.77M
2022-10-29 $0.31980244 $0.3514699 $0.31946676 $0.34105719 $9.10M
2022-10-28 $0.31297303 $0.32214106 $0.30899742 $0.31979385 $2.64M
2022-10-27 $0.32221154 $0.33065454 $0.31352009 $0.31380161 $2.94M
2022-10-26 $0.32003613 $0.32814029 $0.31969482 $0.3223 $2.69M
2022-10-25 $0.31371553 $0.32290876 $0.3097973 $0.31992708 $2.89M
2022-10-24 $0.3112173 $0.31900797 $0.30679849 $0.3135 $2.06M
2022-10-23 $0.30861541 $0.31336332 $0.30705033 $0.31091696 $1.87M
2022-10-22 $0.30972279 $0.32301645 $0.30691401 $0.30868966 $3.78M
2022-10-21 $0.30622727 $0.31013414 $0.2970532 $0.30980442 $1.53M
2022-10-20 $0.30404713 $0.31110269 $0.30215974 $0.30626364 $2.00M
2022-10-19 $0.31141175 $0.31456608 $0.30369186 $0.30386963 $2.51M