Adventure Gold
AGLD
Rank #992
$0.2948
Updated 25 days ago
Market Cap
$25.78M
24h Volume
$5.75M
Avg Volume (6m)
$12.30M
24h High/Low
$0.3003
$0.2723
$0.2723
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.2948 | $0.3003 | $0.2723 | $0.2948 | $5.75M | $25.78M |
| Dec 2, 2025 | $0.2693 | $0.2960 | $0.2676 | $0.2948 | $6.65M | $24.34M |
| Dec 1, 2025 | $0.2912 | $0.2912 | $0.2603 | $0.2689 | $6.22M | $23.55M |
| Nov 30, 2025 | $0.2926 | $0.2967 | $0.2889 | $0.2950 | $3.96M | $25.65M |
| Nov 29, 2025 | $0.3015 | $0.3025 | $0.2924 | $0.2926 | $4.47M | $26.03M |
| Nov 28, 2025 | $0.3030 | $0.3085 | $0.2986 | $0.3017 | $5.41M | $26.59M |
| Nov 27, 2025 | $0.3000 | $0.3068 | $0.3000 | $0.3032 | $5.12M | $26.55M |
| Nov 26, 2025 | $0.2985 | $0.3014 | $0.2900 | $0.3008 | $4.28M | $25.85M |
| Nov 25, 2025 | $0.2986 | $0.2990 | $0.2918 | $0.2990 | $6.79M | $25.85M |
| Nov 24, 2025 | $0.2865 | $0.3013 | $0.2824 | $0.2985 | $6.79M | $25.38M |
| Nov 23, 2025 | $0.2861 | $0.2944 | $0.2849 | $0.2911 | $5.11M | $25.39M |
| Nov 22, 2025 | $0.2873 | $0.2903 | $0.2767 | $0.2885 | $9.20M | $24.80M |
| Nov 21, 2025 | $0.3000 | $0.3062 | $0.2721 | $0.2791 | $11.44M | $25.16M |
| Nov 20, 2025 | $0.3048 | $0.3269 | $0.2963 | $0.3058 | $8.54M | $27.04M |
| Nov 19, 2025 | $0.3160 | $0.3164 | $0.2875 | $0.3015 | $5.83M | $26.70M |
| Nov 18, 2025 | $0.3112 | $0.3199 | $0.3074 | $0.3177 | $6.55M | $27.29M |
| Nov 17, 2025 | $0.3179 | $0.3247 | $0.3073 | $0.3099 | $5.18M | $27.84M |
| Nov 16, 2025 | $0.3283 | $0.3324 | $0.3106 | $0.3148 | $3.63M | $28.23M |
| Nov 15, 2025 | $0.3160 | $0.3291 | $0.3160 | $0.3268 | $6.66M | $28.39M |
| Nov 14, 2025 | $0.3287 | $0.3291 | $0.3163 | $0.3163 | $10.33M | $28.16M |
| Nov 13, 2025 | $0.3420 | $0.3511 | $0.3220 | $0.3245 | $12.31M | $29.79M |
| Nov 12, 2025 | $0.3422 | $0.3687 | $0.3387 | $0.3445 | $12.92M | $31.00M |
| 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 |