Adventure Gold
AGLD
Rank #992
$0.3574
Updated 7 days ago
Market Cap
$31.34M
24h Volume
$9.67M
Avg Volume (6m)
$14.83M
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 |
| Oct 17, 2025 | $0.4090 | $0.4090 | $0.4090 | $0.4090 | $13.73M | $35.34M |
| Oct 16, 2025 | $0.4227 | $0.4227 | $0.4227 | $0.4227 | $12.05M | $36.61M |
| Oct 15, 2025 | $0.4479 | $0.4479 | $0.4479 | $0.4479 | $18.65M | $38.81M |
| Oct 14, 2025 | $0.4781 | $0.4781 | $0.4781 | $0.4781 | $15.99M | $41.35M |
| Oct 13, 2025 | $0.4330 | $0.4330 | $0.4330 | $0.4330 | $14.68M | $37.43M |
| Oct 12, 2025 | $0.3982 | $0.3982 | $0.3982 | $0.3982 | $20.09M | $34.46M |
| Oct 11, 2025 | $0.4225 | $0.4225 | $0.4225 | $0.4225 | $34.20M | $37.00M |
| Oct 10, 2025 | $0.5535 | $0.5535 | $0.5535 | $0.5535 | $8.23M | $47.88M |
| Oct 9, 2025 | $0.5635 | $0.5635 | $0.5635 | $0.5635 | $10.98M | $48.82M |
| Oct 8, 2025 | $0.5526 | $0.5526 | $0.5526 | $0.5526 | $11.14M | $47.87M |
| Oct 7, 2025 | $0.5848 | $0.5848 | $0.5848 | $0.5848 | $13.87M | $50.65M |
| Oct 6, 2025 | $0.5638 | $0.5638 | $0.5638 | $0.5638 | $9.26M | $48.87M |
| Oct 5, 2025 | $0.5695 | $0.5695 | $0.5695 | $0.5695 | $9.37M | $49.28M |
| Oct 4, 2025 | $0.5835 | $0.5835 | $0.5835 | $0.5835 | $8.66M | $50.53M |
| Oct 3, 2025 | $0.5821 | $0.5821 | $0.5821 | $0.5821 | $8.48M | $50.41M |
| Oct 2, 2025 | $0.5691 | $0.5691 | $0.5691 | $0.5691 | $12.02M | $49.29M |
| Oct 1, 2025 | $0.5406 | $0.5406 | $0.5406 | $0.5406 | $11.94M | $46.80M |
| Sep 30, 2025 | $0.5522 | $0.5522 | $0.5522 | $0.5522 | $15.22M | $47.83M |
| Sep 29, 2025 | $0.5708 | $0.5708 | $0.5708 | $0.5708 | $9.12M | $49.45M |
| Sep 28, 2025 | $0.5656 | $0.5656 | $0.5656 | $0.5656 | $8.05M | $48.99M |
| Sep 27, 2025 | $0.5592 | $0.5592 | $0.5592 | $0.5592 | $15.78M | $48.44M |
| Sep 26, 2025 | $0.5366 | $0.5366 | $0.5366 | $0.5366 | $17.80M | $46.46M |
| Sep 25, 2025 | $0.5774 | $0.5774 | $0.5774 | $0.5774 | $13.82M | $50.00M |
| Sep 24, 2025 | $0.5750 | $0.5750 | $0.5750 | $0.5750 | $21.13M | $49.77M |
| Sep 23, 2025 | $0.5871 | $0.5871 | $0.5871 | $0.5871 | $53.65M | $50.85M |
| Sep 22, 2025 | $0.6561 | $0.6561 | $0.6561 | $0.6561 | $23.36M | $56.83M |
| Sep 21, 2025 | $0.6581 | $0.6581 | $0.6581 | $0.6581 | $8.21M | $56.97M |
| Sep 20, 2025 | $0.6524 | $0.6524 | $0.6524 | $0.6524 | $16.09M | $56.49M |
| Sep 19, 2025 | $0.6905 | $0.6905 | $0.6905 | $0.6905 | $12.96M | $59.81M |
| Sep 18, 2025 | $0.6824 | $0.6824 | $0.6824 | $0.6824 | $14.27M | $59.10M |
| Sep 17, 2025 | $0.6698 | $0.6698 | $0.6698 | $0.6698 | $13.78M | $58.01M |
| Sep 16, 2025 | $0.6629 | $0.6629 | $0.6629 | $0.6629 | $21.31M | $57.30M |
| Sep 15, 2025 | $0.6828 | $0.6828 | $0.6828 | $0.6828 | $16.98M | $59.12M |
| Sep 14, 2025 | $0.7098 | $0.7098 | $0.7098 | $0.7098 | $18.69M | $61.41M |
| Sep 13, 2025 | $0.7036 | $0.7036 | $0.7036 | $0.7036 | $15.13M | $60.94M |
| Sep 12, 2025 | $0.6864 | $0.6864 | $0.6864 | $0.6864 | $20.21M | $59.41M |
| Sep 11, 2025 | $0.6811 | $0.6811 | $0.6811 | $0.6811 | $10.47M | $59.00M |
| Sep 10, 2025 | $0.6715 | $0.6715 | $0.6715 | $0.6715 | $15.45M | $58.10M |
| Sep 9, 2025 | $0.6729 | $0.6729 | $0.6729 | $0.6729 | $9.25M | $58.24M |
| Sep 8, 2025 | $0.6631 | $0.6631 | $0.6631 | $0.6631 | $4.84M | $57.51M |
| Sep 7, 2025 | $0.6618 | $0.6618 | $0.6618 | $0.6618 | $4.57M | $57.33M |
| Sep 6, 2025 | $0.6675 | $0.6675 | $0.6675 | $0.6675 | $8.35M | $57.83M |
| Sep 5, 2025 | $0.6590 | $0.6590 | $0.6590 | $0.6590 | $10.04M | $57.07M |
| Sep 4, 2025 | $0.6821 | $0.6821 | $0.6821 | $0.6821 | $7.90M | $59.08M |
| Sep 3, 2025 | $0.6863 | $0.6863 | $0.6863 | $0.6863 | $10.76M | $57.31M |
| Sep 2, 2025 | $0.6676 | $0.6676 | $0.6676 | $0.6676 | $14.86M | $55.74M |
| Sep 1, 2025 | $0.6808 | $0.6808 | $0.6808 | $0.6808 | $10.49M | $56.85M |
| Aug 31, 2025 | $0.7129 | $0.7129 | $0.7129 | $0.7129 | $25.32M | $59.53M |
| Aug 30, 2025 | $0.6780 | $0.6780 | $0.6780 | $0.6780 | $42.02M | $56.53M |
| Aug 29, 2025 | $0.7130 | $0.7130 | $0.7130 | $0.7130 | $13.62M | $59.50M |
| Aug 28, 2025 | $0.6816 | $0.6816 | $0.6816 | $0.6816 | $9.32M | $56.94M |
| Aug 27, 2025 | $0.6830 | $0.6830 | $0.6830 | $0.6830 | $9.54M | $57.06M |
| Aug 26, 2025 | $0.6488 | $0.6488 | $0.6488 | $0.6488 | $13.06M | $54.20M |
| Aug 25, 2025 | $0.7107 | $0.7107 | $0.7107 | $0.7107 | $11.43M | $59.37M |
| Aug 24, 2025 | $0.7260 | $0.7260 | $0.7260 | $0.7260 | $8.71M | $60.63M |
| Aug 23, 2025 | $0.7306 | $0.7306 | $0.7306 | $0.7306 | $13.20M | $61.01M |
| Aug 22, 2025 | $0.6742 | $0.6742 | $0.6742 | $0.6742 | $8.73M | $56.28M |
| Aug 21, 2025 | $0.7025 | $0.7025 | $0.7025 | $0.7025 | $8.02M | $58.66M |
| Aug 20, 2025 | $0.6718 | $0.6718 | $0.6718 | $0.6718 | $12.90M | $56.09M |
| Aug 19, 2025 | $0.6984 | $0.6984 | $0.6984 | $0.6984 | $11.67M | $58.32M |
| Aug 18, 2025 | $0.7170 | $0.7170 | $0.7170 | $0.7170 | $6.50M | $59.89M |
| Aug 17, 2025 | $0.7173 | $0.7173 | $0.7173 | $0.7173 | $6.72M | $59.91M |
| Aug 16, 2025 | $0.7018 | $0.7018 | $0.7018 | $0.7018 | $10.04M | $58.57M |
| Aug 15, 2025 | $0.7085 | $0.7085 | $0.7085 | $0.7085 | $13.42M | $59.31M |
| Aug 14, 2025 | $0.7732 | $0.7732 | $0.7732 | $0.7732 | $13.34M | $64.59M |
| Aug 13, 2025 | $0.7456 | $0.7456 | $0.7456 | $0.7456 | $12.27M | $62.26M |
| Aug 12, 2025 | $0.7115 | $0.7115 | $0.7115 | $0.7115 | $12.29M | $59.44M |
| Aug 11, 2025 | $0.7505 | $0.7505 | $0.7505 | $0.7505 | $10.12M | $62.68M |
| Aug 10, 2025 | $0.7520 | $0.7520 | $0.7520 | $0.7520 | $10.27M | $62.81M |
| Aug 9, 2025 | $0.7376 | $0.7376 | $0.7376 | $0.7376 | $7.27M | $61.57M |
| Aug 8, 2025 | $0.7275 | $0.7275 | $0.7275 | $0.7275 | $7.25M | $60.75M |
| Aug 7, 2025 | $0.6943 | $0.6943 | $0.6943 | $0.6943 | $7.84M | $57.98M |
| Aug 6, 2025 | $0.6920 | $0.6920 | $0.6920 | $0.6920 | $7.88M | $57.81M |
| Aug 5, 2025 | $0.7155 | $0.7155 | $0.7155 | $0.7155 | $7.01M | $59.77M |
| Aug 4, 2025 | $0.6926 | $0.6926 | $0.6926 | $0.6926 | $6.67M | $57.84M |
| Aug 3, 2025 | $0.6645 | $0.6645 | $0.6645 | $0.6645 | $8.03M | $55.55M |
| Aug 2, 2025 | $0.6795 | $0.6795 | $0.6795 | $0.6795 | $14.80M | $56.75M |
| Aug 1, 2025 | $0.6915 | $0.6915 | $0.6915 | $0.6915 | $10.46M | $57.73M |
| Jul 31, 2025 | $0.7280 | $0.7280 | $0.7280 | $0.7280 | $11.29M | $60.91M |
| Jul 30, 2025 | $0.7262 | $0.7262 | $0.7262 | $0.7262 | $14.21M | $60.62M |
| Jul 29, 2025 | $0.7348 | $0.7348 | $0.7348 | $0.7348 | $14.50M | $61.35M |
| Jul 28, 2025 | $0.8017 | $0.8017 | $0.8017 | $0.8017 | $8.57M | $66.95M |
| Jul 27, 2025 | $0.7873 | $0.7873 | $0.7873 | $0.7873 | $7.07M | $65.76M |
| Jul 26, 2025 | $0.7911 | $0.7911 | $0.7911 | $0.7911 | $14.08M | $66.07M |
| Jul 25, 2025 | $0.7768 | $0.7768 | $0.7768 | $0.7768 | $17.17M | $64.81M |
| Jul 24, 2025 | $0.8011 | $0.8011 | $0.8011 | $0.8011 | $21.12M | $66.70M |
| Jul 23, 2025 | $0.8900 | $0.8900 | $0.8900 | $0.8900 | $18.96M | $74.32M |
| Jul 22, 2025 | $0.9071 | $0.9071 | $0.9071 | $0.9071 | $26.14M | $75.65M |
| Jul 21, 2025 | $0.8483 | $0.8483 | $0.8483 | $0.8483 | $14.74M | $70.87M |
| Jul 20, 2025 | $0.8217 | $0.8217 | $0.8217 | $0.8217 | $12.95M | $68.60M |
| Jul 19, 2025 | $0.8039 | $0.8039 | $0.8039 | $0.8039 | $16.92M | $67.12M |
| Jul 18, 2025 | $0.7914 | $0.7914 | $0.7914 | $0.7914 | $16.64M | $66.14M |
| Jul 17, 2025 | $0.8011 | $0.8011 | $0.8011 | $0.8011 | $13.42M | $66.90M |
| Jul 16, 2025 | $0.8029 | $0.8029 | $0.8029 | $0.8029 | $19.21M | $67.13M |
| Jul 15, 2025 | $0.7844 | $0.7844 | $0.7844 | $0.7844 | $28.96M | $65.52M |
| Jul 14, 2025 | $0.8047 | $0.8047 | $0.8047 | $0.8047 | $48.04M | $67.20M |
| Jul 13, 2025 | $0.7612 | $0.7612 | $0.7612 | $0.7612 | $25.08M | $63.55M |
| Jul 12, 2025 | $0.7700 | $0.7700 | $0.7700 | $0.7700 | $19.89M | $64.32M |
| Jul 11, 2025 | $0.7769 | $0.7769 | $0.7769 | $0.7769 | $16.55M | $72.11M |
| Jul 10, 2025 | $0.7404 | $0.7404 | $0.7404 | $0.7404 | $14.59M | $68.72M |
| Jul 9, 2025 | $0.6986 | $0.6986 | $0.6986 | $0.6986 | $9.90M | $64.87M |
| Jul 8, 2025 | $0.6997 | $0.6997 | $0.6997 | $0.6997 | $10.46M | $64.91M |
| Jul 7, 2025 | $0.7100 | $0.7100 | $0.7100 | $0.7100 | $9.12M | $65.91M |
| Jul 6, 2025 | $0.7076 | $0.7076 | $0.7076 | $0.7076 | $10.86M | $65.67M |
| Jul 5, 2025 | $0.6897 | $0.6897 | $0.6897 | $0.6897 | $13.96M | $64.04M |
| Jul 4, 2025 | $0.7363 | $0.7363 | $0.7363 | $0.7363 | $16.98M | $68.22M |
| Jul 3, 2025 | $0.7156 | $0.7156 | $0.7156 | $0.7156 | $15.90M | $66.34M |
| Jul 2, 2025 | $0.6491 | $0.6491 | $0.6491 | $0.6491 | $10.28M | $60.19M |
| Jul 1, 2025 | $0.6923 | $0.6923 | $0.6923 | $0.6923 | $12.64M | $64.33M |
| Jun 30, 2025 | $0.7003 | $0.7003 | $0.7003 | $0.7003 | $8.48M | $64.96M |
| Jun 29, 2025 | $0.6783 | $0.6783 | $0.6783 | $0.6783 | $7.56M | $62.97M |
| Jun 28, 2025 | $0.6721 | $0.6721 | $0.6721 | $0.6721 | $12.15M | $62.32M |
| Jun 27, 2025 | $0.6613 | $0.6613 | $0.6613 | $0.6613 | $11.17M | $61.52M |
| Jun 26, 2025 | $0.6882 | $0.6882 | $0.6882 | $0.6882 | $11.02M | $63.87M |
| Jun 25, 2025 | $0.7191 | $0.7191 | $0.7191 | $0.7191 | $13.77M | $66.65M |
| Jun 24, 2025 | $0.7158 | $0.7158 | $0.7158 | $0.7158 | $12.95M | $66.42M |
| Jun 23, 2025 | $0.6533 | $0.6533 | $0.6533 | $0.6533 | $18.76M | $60.59M |
| Jun 22, 2025 | $0.6769 | $0.6769 | $0.6769 | $0.6769 | $11.76M | $62.82M |
| Jun 21, 2025 | $0.7242 | $0.7242 | $0.7242 | $0.7242 | $13.64M | $67.13M |
| Jun 20, 2025 | $0.7429 | $0.7429 | $0.7429 | $0.7429 | $24.03M | $68.95M |
| Jun 19, 2025 | $0.7527 | $0.7527 | $0.7527 | $0.7527 | $34.92M | $69.82M |
| Jun 18, 2025 | $0.7188 | $0.7188 | $0.7188 | $0.7188 | $19.29M | $66.74M |
| Jun 17, 2025 | $0.7477 | $0.7477 | $0.7477 | $0.7477 | $13.18M | $69.52M |
| Jun 16, 2025 | $0.7415 | $0.7415 | $0.7415 | $0.7415 | $11.68M | $68.83M |
| Jun 15, 2025 | $0.7345 | $0.7345 | $0.7345 | $0.7345 | $15.05M | $68.19M |
| Jun 14, 2025 | $0.7426 | $0.7426 | $0.7426 | $0.7426 | $29.38M | $68.94M |
| Jun 13, 2025 | $0.7706 | $0.7706 | $0.7706 | $0.7706 | $16.78M | $71.62M |
| Jun 12, 2025 | $0.8298 | $0.8298 | $0.8298 | $0.8298 | $26.66M | $77.02M |
| Jun 11, 2025 | $0.8785 | $0.8785 | $0.8785 | $0.8785 | $25.83M | $81.52M |
| Jun 10, 2025 | $0.8328 | $0.8328 | $0.8328 | $0.8328 | $21.60M | $77.32M |
| Jun 9, 2025 | $0.7978 | $0.7978 | $0.7978 | $0.7978 | $13.89M | $74.06M |
| Jun 8, 2025 | $0.8006 | $0.8006 | $0.8006 | $0.8006 | $14.65M | $74.29M |
| Jun 7, 2025 | $0.7810 | $0.7810 | $0.7810 | $0.7810 | $43.74M | $72.49M |
| Jun 6, 2025 | $0.8386 | $0.8386 | $0.8386 | $0.8386 | $48.00M | $77.48M |
| Jun 5, 2025 | $0.8703 | $0.8703 | $0.8703 | $0.8703 | $41.51M | $80.85M |
| Jun 4, 2025 | $0.8244 | $0.8244 | $0.8244 | $0.8244 | $22.53M | $76.47M |
| Jun 3, 2025 | $0.8162 | $0.8162 | $0.8162 | $0.8162 | $11.52M | $75.76M |
| Jun 2, 2025 | $0.8064 | $0.8064 | $0.8064 | $0.8064 | $13.20M | $74.82M |
| Jun 1, 2025 | $0.7861 | $0.7861 | $0.7861 | $0.7861 | $20.97M | $72.95M |
| May 31, 2025 | $0.7625 | $0.7625 | $0.7625 | $0.7625 | $28.32M | $70.75M |
| May 30, 2025 | $0.8618 | $0.8618 | $0.8618 | $0.8618 | $15.19M | $80.05M |
| May 29, 2025 | $0.9025 | $0.9025 | $0.9025 | $0.9025 | $24.66M | $83.76M |
| May 28, 2025 | $0.9220 | $0.9220 | $0.9220 | $0.9220 | $16.10M | $85.43M |
| May 27, 2025 | $0.8811 | $0.8811 | $0.8811 | $0.8811 | $12.26M | $81.66M |
| May 26, 2025 | $0.8928 | $0.8928 | $0.8928 | $0.8928 | $13.55M | $82.88M |
| May 25, 2025 | $0.9013 | $0.9013 | $0.9013 | $0.9013 | $15.67M | $83.65M |
| May 24, 2025 | $0.9009 | $0.9009 | $0.9009 | $0.9009 | $28.60M | $83.63M |
| May 23, 2025 | $0.9938 | $0.9938 | $0.9938 | $0.9938 | $20.98M | $92.36M |
| May 22, 2025 | $0.9537 | $0.9537 | $0.9537 | $0.9537 | $21.66M | $88.60M |
| May 21, 2025 | $0.9476 | $0.9476 | $0.9476 | $0.9476 | $16.76M | $87.96M |
| May 20, 2025 | $0.9531 | $0.9531 | $0.9531 | $0.9531 | $23.44M | $88.45M |
| May 19, 2025 | $0.9773 | $0.9773 | $0.9773 | $0.9773 | $18.00M | $90.52M |
| May 18, 2025 | $0.9326 | $0.9326 | $0.9326 | $0.9326 | $19.05M | $86.54M |