Adventure Gold
AGLD
Rank #992
$0.3574
Updated 7 days ago
Market Cap
$31.34M
24h Volume
$9.67M
Avg Volume (90d)
$12.87M
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 |