Adventure Gold
AGLD
Rank #992
$0.3574
Updated 6 days ago
Market Cap
$31.34M
24h Volume
$9.67M
Avg Volume (30d)
$9.17M
24h High/Low
$0.3630
$0.3451
$0.3451
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
DWF Labs Portfolio
Chains
Ethereum
0x32353a6c91143bf...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.3574 | $0.3630 | $0.3451 | $0.3574 | $9.67M | $31.34M |
| Nov 10, 2025 | $0.3512 | $0.3512 | $0.3512 | $0.3512 | $16.23M | $30.67M |
| Nov 9, 2025 | $0.3542 | $0.3542 | $0.3542 | $0.3542 | $24.95M | $30.98M |
| Nov 8, 2025 | $0.3610 | $0.3610 | $0.3610 | $0.3610 | $7.93M | $31.54M |
| Nov 7, 2025 | $0.3262 | $0.3262 | $0.3262 | $0.3262 | $9.50M | $28.49M |
| Nov 6, 2025 | $0.3268 | $0.3268 | $0.3268 | $0.3268 | $6.93M | $28.59M |
| Nov 5, 2025 | $0.3164 | $0.3164 | $0.3164 | $0.3164 | $9.50M | $27.69M |
| Nov 4, 2025 | $0.3288 | $0.3288 | $0.3288 | $0.3288 | $8.16M | $28.72M |
| Nov 3, 2025 | $0.3806 | $0.3806 | $0.3806 | $0.3806 | $3.41M | $33.24M |
| Nov 2, 2025 | $0.3807 | $0.3807 | $0.3807 | $0.3807 | $3.63M | $33.25M |
| Nov 1, 2025 | $0.3728 | $0.3728 | $0.3728 | $0.3728 | $5.04M | $32.58M |
| Oct 31, 2025 | $0.3610 | $0.3610 | $0.3610 | $0.3610 | $8.09M | $31.53M |
| Oct 30, 2025 | $0.3913 | $0.3913 | $0.3913 | $0.3913 | $5.46M | $34.17M |
| Oct 29, 2025 | $0.3960 | $0.3960 | $0.3960 | $0.3960 | $9.36M | $34.58M |
| Oct 28, 2025 | $0.4109 | $0.4109 | $0.4109 | $0.4109 | $16.64M | $35.93M |
| Oct 27, 2025 | $0.4249 | $0.4249 | $0.4249 | $0.4249 | $4.88M | $37.16M |
| Oct 26, 2025 | $0.4141 | $0.4141 | $0.4141 | $0.4141 | $4.32M | $36.20M |
| Oct 25, 2025 | $0.4152 | $0.4152 | $0.4152 | $0.4152 | $8.31M | $36.28M |
| Oct 24, 2025 | $0.4125 | $0.4125 | $0.4125 | $0.4125 | $6.64M | $36.03M |
| Oct 23, 2025 | $0.3960 | $0.3960 | $0.3960 | $0.3960 | $11.22M | $34.62M |
| Oct 22, 2025 | $0.4145 | $0.4145 | $0.4145 | $0.4145 | $14.62M | $36.23M |
| Oct 21, 2025 | $0.4176 | $0.4176 | $0.4176 | $0.4176 | $7.55M | $36.50M |
| Oct 20, 2025 | $0.4139 | $0.4139 | $0.4139 | $0.4139 | $6.63M | $36.18M |
| Oct 19, 2025 | $0.4047 | $0.4047 | $0.4047 | $0.4047 | $8.42M | $35.38M |
| Oct 18, 2025 | $0.4002 | $0.4002 | $0.4002 | $0.4002 | $12.09M | $34.98M |