Adventure Gold
AGLD
Rank #992
$0.2948
Updated 25 days ago
Market Cap
$25.78M
24h Volume
$5.75M
Avg Volume (90d)
$9.70M
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 |