AGLD Coin Values AGLD
Market Cap:
24h Vol:
Cryptocurrencies: 16063
Markets: 85271
ENG
EST
RUS
TUR
DEU
CHI
KOR
ITA
USD
USD
AED
AFN
ALL
AMD
ANG
AOA
ARS
AUD
AWG
AZN
BAM
BBD
BDT
BGN
BHD
BIF
BMD
BND
BOB
BRL
BTN
BWP
BYN
BZD
CAD
CDF
CHF
CLF
CLP
CNH
CNY
COP
CRC
CUC
CUP
CVE
CZK
DJF
DKK
DOP
DZD
EGP
ERN
ETB
EUR
FJD
FKP
GBP
GEL
GHS
GIP
GMD
GNF
GTQ
GYD
HKD
HNL
HRK
HTG
HUF
IDR
ILS
IMP
INR
ISK
JMD
JOD
JPY
KES
KGS
KHR
KMF
KPW
KRW
KWD
KYD
KZT
LAK
LBP
LKR
LRD
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRU
MUR
MVR
MWK
MXN
MYR
MZN
NAD
NGN
NIO
NOK
NPR
NZD
OMR
PAB
PEN
PGK
PHP
PKR
PLN
PYG
QAR
RON
RSD
RUB
RWF
SAR
SBD
SCR
SDG
SEK
SGD
SHP
SLL
SRD
SSP
STD
STN
SVC
SYP
SZL
THB
TJS
TMT
TND
TOP
TRY
TTD
TWD
TZS
UAH
UGX
UYU
UZS
VES
VND
VUV
WST
ZAR
ZMW
ZWL
Market Cap
24h Vol
16063
Cryptocurrencies56.14%
Bitcoin ShareAdventure Gold Crypto Coin Rank 427
77,310,001 AGLD
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
Adventure Gold
Adventure Gold valuesUSD Price $ 0.9954
$ 0.9954
Adventure Gold BTC Price 0.00001627
0.00001627
Adventure Gold 24h Vol $ 11,204,959
$ 11,204,959
Adventure Gold Market Cap $ 76,952,062
$ 76,952,062
24h Vol
183 BTC 1 H
-0.88 %
24 H
-6.96 %
7 d
-19.27 %
Today Adventure Gold price in US dollars is currently
0.9954
USD, and if converted to Bitcoin is
0.00001627
BTC. A total of 77,310,001 AGLD are currently circulating in the Market. Adventure Gold price is currently experiencing a change of -6.96 %, and check here all cryptocurrency. Over the past 24 hours 0.112 M US dollars Adventure Gold have been traded on Crypto Exchanges. Get Adventure Gold's progress by adding it to your favourites and creating a free portfolio.
Full Name
Adventure Gold
Symbol
AGLD
Algorithm
N/A
BTC Price
0.00001627 BTC
BTC Market
1,258 BTC
BTC 24h Vol
183 BTC
Total Coins Mined
77,310,001 AGLD
1h
-0.88 %
24h
-6.96 %
7d
-19.27 %
Reddit
N/A
Website
N/A
Share Adventure Gold Price
AGLD Charts
Adventure Gold Price Charts
AGLD High/Low Price Chart
Adventure Gold Price High/Low Price Chart
Historical Data
Adventure Gold Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2023-09-29 | $0.6295000 | $0.6308000 | $0.6745000 | $0.6099000 |
| 2023-09-30 | $0.6308000 | $0.6031000 | $0.6339000 | $0.5922000 |
| 2023-10-01 | $0.6031000 | $0.6202000 | $0.6256000 | $0.6020000 |
| 2023-10-02 | $0.6202000 | $0.5878000 | $0.6282000 | $0.5619000 |
| 2023-10-03 | $0.5878000 | $0.5711000 | $0.5965000 | $0.5681000 |
| 2023-10-04 | $0.5711000 | $0.5908000 | $0.6049000 | $0.5467000 |
| 2023-10-05 | $0.5908000 | $0.5801000 | $0.5955000 | $0.5726000 |
| 2023-10-06 | $0.5801000 | $0.5963000 | $0.6069000 | $0.5793000 |
| 2023-10-07 | $0.5963000 | $0.5963000 | $0.5964000 | $0.5963000 |
| 2023-10-08 | $0.5872000 | $0.5851000 | $0.5956000 | $0.5773000 |
| 2023-10-09 | $0.5851000 | $0.5746000 | $0.5914000 | $0.5498000 |
| 2023-10-10 | $0.5746000 | $0.5621000 | $0.5759000 | $0.5591000 |
| 2023-10-11 | $0.5621000 | $0.5427000 | $0.5649000 | $0.5356000 |
| 2023-10-12 | $0.5427000 | $0.5453000 | $0.5590000 | $0.5384000 |
| 2023-10-13 | $0.5453000 | $0.5512000 | $0.5584000 | $0.5432000 |
| 2023-10-14 | $0.5512000 | $0.5555000 | $0.5698000 | $0.5460000 |
| 2023-10-15 | $0.5555000 | $0.5709000 | $0.5855000 | $0.5516000 |
| 2023-10-16 | $0.5709000 | $0.5710000 | $0.5845000 | $0.5641000 |
| 2023-10-17 | $0.5710000 | $0.5493000 | $0.5760000 | $0.5418000 |
| 2023-10-18 | $0.5493000 | $0.5335000 | $0.5606000 | $0.5266000 |
| 2023-10-19 | $0.5335000 | $0.5281000 | $0.5370000 | $0.5251000 |
| 2023-10-20 | $0.5281000 | $0.5439000 | $0.5511000 | $0.5252000 |
| 2023-10-21 | $0.5439000 | $0.6623000 | $0.6803000 | $0.5432000 |
| 2023-10-22 | $0.6623000 | $0.7698000 | $0.7905000 | $0.6534000 |
| 2023-10-23 | $0.7698000 | $0.9531000 | $0.9708000 | $0.7566000 |
| 2023-10-24 | $0.9531000 | $1.02 | $1.04 | $0.8198000 |
| 2023-10-25 | $1.02 | $0.9227000 | $1.39 | $0.7987000 |
| 2023-10-26 | $0.9227000 | $0.7932000 | $0.9376000 | $0.7601000 |
| 2023-10-27 | $0.7932000 | $0.7754000 | $0.8306000 | $0.7601000 |
| 2023-10-28 | $0.7754000 | $0.8068000 | $0.8254000 | $0.7745000 |
| 2023-10-29 | $0.8068000 | $0.7949000 | $0.8133000 | $0.7846000 |
| 2023-10-30 | $0.7949000 | $0.8329000 | $0.8726000 | $0.7922000 |
| 2023-10-31 | $0.8329000 | $0.8335000 | $0.8974000 | $0.8033000 |
| 2023-11-01 | $0.8335000 | $0.9026000 | $0.9357000 | $0.8178000 |
| 2023-11-02 | $0.9026000 | $0.8887000 | $0.9144000 | $0.8397000 |
| 2023-11-03 | $0.8887000 | $0.8922000 | $0.9396000 | $0.8445000 |
| 2023-11-04 | $0.8922000 | $0.9003000 | $0.9278000 | $0.8867000 |
| 2023-11-05 | $0.9003000 | $0.8428000 | $0.9242000 | $0.8242000 |
| 2023-11-06 | $0.8428000 | $0.8106000 | $0.8557000 | $0.7929000 |
| 2023-11-07 | $0.8106000 | $0.8221000 | $0.8468000 | $0.7868000 |
| 2023-11-08 | $0.8221000 | $0.8277000 | $0.8300000 | $0.8035000 |
| 2023-11-09 | $0.8277000 | $0.8916000 | $0.9401000 | $0.7758000 |
| 2023-11-10 | $0.8916000 | $0.8937000 | $0.8937000 | $0.8900000 |
| 2023-12-24 | $1.25 | $1.24 | $1.34 | $1.18 |
| 2023-12-25 | $1.24 | $1.57 | $1.63 | $1.23 |
| 2023-12-26 | $1.57 | $1.45 | $1.63 | $1.41 |
| 2023-12-27 | $1.45 | $1.43 | $1.49 | $1.39 |
| 2023-12-28 | $1.43 | $1.26 | $1.49 | $1.24 |
| 2023-12-29 | $1.26 | $1.30 | $1.31 | $1.22 |
| 2023-12-30 | $1.30 | $1.26 | $1.31 | $1.21 |
| 2023-12-31 | $1.26 | $1.23 | $1.29 | $1.18 |
| 2024-01-01 | $1.23 | $1.53 | $1.55 | $1.22 |
| 2024-01-02 | $1.53 | $1.46 | $1.68 | $1.43 |
| 2024-01-03 | $1.46 | $1.18 | $1.47 | $1.06 |
| 2024-01-04 | $1.18 | $1.25 | $1.27 | $1.14 |
| 2024-01-05 | $1.25 | $1.21 | $1.30 | $1.16 |
| 2024-01-06 | $1.21 | $1.18 | $1.21 | $1.12 |
| 2024-01-07 | $1.18 | $1.12 | $1.22 | $1.10 |
| 2024-01-08 | $1.12 | $1.16 | $1.16 | $1.01 |
| 2024-01-09 | $1.16 | $1.14 | $1.16 | $1.07 |
| 2024-01-10 | $1.14 | $1.28 | $1.31 | $1.14 |
| 2024-01-11 | $1.28 | $1.32 | $1.35 | $1.27 |
| 2024-01-12 | $1.32 | $1.31 | $1.38 | $1.25 |
| 2024-01-13 | $1.31 | $1.37 | $1.38 | $1.26 |
| 2024-01-14 | $1.37 | $1.31 | $1.46 | $1.31 |
| 2024-01-15 | $1.31 | $1.35 | $1.40 | $1.29 |
| 2024-01-16 | $1.35 | $1.36 | $1.44 | $1.32 |
| 2024-01-17 | $1.36 | $1.37 | $1.40 | $1.34 |
| 2024-01-18 | $1.37 | $1.25 | $1.43 | $1.23 |
| 2024-01-19 | $1.25 | $1.21 | $1.25 | $1.15 |
| 2024-01-20 | $1.21 | $1.22 | $1.23 | $1.17 |
| 2024-01-21 | $1.22 | $1.20 | $1.24 | $1.20 |
| 2024-01-22 | $1.20 | $1.03 | $1.21 | $1.01 |
| 2024-01-23 | $1.03 | $0.9626000 | $1.03 | $0.9229000 |
| 2024-01-24 | $0.9626000 | $0.9846000 | $0.9922000 | $0.9462000 |
| 2024-01-25 | $0.9846000 | $1.03 | $1.04 | $0.9637000 |
| 2024-01-26 | $1.03 | $1.05 | $1.07 | $1.03 |
| 2024-01-27 | $1.05 | $1.10 | $1.11 | $1.03 |
| 2024-01-28 | $1.10 | $1.06 | $1.18 | $1.05 |
| 2024-01-29 | $1.06 | $1.15 | $1.18 | $1.06 |
| 2024-01-30 | $1.15 | $1.14 | $1.18 | $1.12 |
| 2024-01-31 | $1.14 | $1.12 | $1.17 | $1.10 |
| 2024-02-01 | $1.12 | $1.22 | $1.25 | $1.07 |
| 2024-02-02 | $1.22 | $1.15 | $1.26 | $1.12 |
| 2024-02-03 | $1.15 | $1.15 | $1.18 | $1.14 |
| 2024-02-04 | $1.15 | $1.15 | $1.17 | $1.13 |
| 2024-02-05 | $1.15 | $1.20 | $1.20 | $1.14 |
| 2024-02-06 | $1.20 | $1.29 | $1.30 | $1.19 |
| 2024-02-07 | $1.29 | $1.27 | $1.31 | $1.24 |
| 2024-02-08 | $1.27 | $1.26 | $1.29 | $1.19 |
| 2024-02-09 | $1.26 | $1.27 | $1.35 | $1.26 |
| 2024-02-10 | $1.27 | $1.26 | $1.29 | $1.25 |
| 2024-02-11 | $1.26 | $1.24 | $1.33 | $1.24 |
| 2024-02-12 | $1.24 | $1.30 | $1.30 | $1.24 |
| 2024-02-13 | $1.30 | $1.27 | $1.30 | $1.24 |
| 2024-02-14 | $1.27 | $1.32 | $1.33 | $1.25 |
| 2024-02-15 | $1.32 | $1.34 | $1.37 | $1.32 |
| 2024-02-16 | $1.34 | $1.39 | $1.47 | $1.34 |
| 2024-02-17 | $1.39 | $1.39 | $1.39 | $1.38 |
| 2024-02-18 | $1.36 | $1.40 | $1.42 | $1.34 |
| 2024-02-19 | $1.40 | $1.39 | $1.42 | $1.38 |
| 2024-02-20 | $1.39 | $1.36 | $1.44 | $1.29 |
| 2024-02-21 | $1.36 | $1.33 | $1.36 | $1.27 |
| 2024-02-22 | $1.33 | $1.39 | $1.41 | $1.30 |
| 2024-02-23 | $1.39 | $1.40 | $1.43 | $1.37 |
| 2024-02-24 | $1.40 | $1.43 | $1.46 | $1.36 |
| 2024-02-25 | $1.43 | $1.43 | $1.45 | $1.41 |
| 2024-02-26 | $1.43 | $1.46 | $1.50 | $1.41 |
| 2024-02-27 | $1.46 | $1.50 | $1.51 | $1.43 |
| 2024-02-28 | $1.50 | $1.50 | $1.63 | $1.37 |
| 2024-02-29 | $1.50 | $1.45 | $1.58 | $1.41 |
| 2024-03-01 | $1.45 | $1.56 | $1.57 | $1.45 |
| 2024-03-02 | $1.56 | $1.67 | $1.69 | $1.55 |
| 2024-03-03 | $1.67 | $1.61 | $1.68 | $1.50 |
| 2024-03-04 | $1.61 | $1.82 | $1.82 | $1.60 |
| 2024-03-05 | $1.82 | $1.50 | $1.87 | $1.30 |
| 2024-03-06 | $1.50 | $1.58 | $1.76 | $1.45 |
| 2024-03-07 | $1.58 | $1.61 | $1.61 | $1.55 |
| 2024-03-08 | $1.61 | $1.60 | $1.63 | $1.52 |
| 2024-03-09 | $1.60 | $1.60 | $1.60 | $1.60 |
| 2024-03-10 | $1.75 | $1.83 | $1.90 | $1.72 |
| 2024-03-11 | $1.83 | $1.84 | $1.91 | $1.70 |
| 2024-03-12 | $1.84 | $1.83 | $1.85 | $1.66 |
| 2024-03-13 | $1.83 | $1.84 | $1.89 | $1.80 |
| 2024-03-14 | $1.84 | $1.82 | $1.86 | $1.71 |
| 2024-03-15 | $1.82 | $1.53 | $1.86 | $1.46 |
| 2024-03-16 | $1.53 | $1.40 | $1.54 | $1.34 |
| 2024-03-17 | $1.40 | $1.46 | $1.48 | $1.32 |
| 2024-03-18 | $1.46 | $1.44 | $1.50 | $1.39 |
| 2024-03-19 | $1.44 | $1.33 | $1.45 | $1.25 |
| 2024-03-20 | $1.33 | $1.46 | $1.48 | $1.27 |
| 2024-03-21 | $1.46 | $1.42 | $1.47 | $1.37 |
| 2024-03-22 | $1.42 | $1.37 | $1.44 | $1.33 |
| 2024-03-23 | $1.37 | $1.37 | $1.42 | $1.35 |
| 2024-03-24 | $1.37 | $1.44 | $1.44 | $1.36 |
| 2024-03-25 | $1.44 | $1.52 | $1.55 | $1.43 |
| 2024-03-26 | $1.52 | $1.61 | $1.61 | $1.52 |
| 2024-03-27 | $1.61 | $1.62 | $1.63 | $1.53 |
| 2024-03-28 | $1.62 | $1.65 | $1.70 | $1.60 |
| 2024-03-29 | $1.65 | $1.67 | $1.67 | $1.60 |
| 2024-03-30 | $1.67 | $1.65 | $1.67 | $1.63 |
| 2024-03-31 | $1.65 | $1.71 | $1.74 | $1.65 |
| 2024-04-01 | $1.71 | $1.69 | $1.72 | $1.59 |
| 2024-04-02 | $1.69 | $1.44 | $1.70 | $1.43 |
| 2024-04-03 | $1.44 | $1.61 | $1.72 | $1.39 |
| 2024-04-04 | $1.61 | $1.51 | $1.61 | $1.50 |
| 2024-04-05 | $1.51 | $1.36 | $1.59 | $1.34 |
| 2024-04-06 | $1.36 | $1.42 | $1.46 | $1.36 |
| 2024-04-07 | $1.42 | $1.46 | $1.47 | $1.41 |
| 2024-04-08 | $1.46 | $1.57 | $1.59 | $1.44 |
| 2024-04-09 | $1.57 | $1.53 | $1.66 | $1.53 |
| 2024-04-10 | $1.53 | $1.44 | $1.56 | $1.41 |
| 2024-04-11 | $1.44 | $1.37 | $1.44 | $1.35 |
| 2024-04-12 | $1.37 | $1.14 | $1.39 | $1.03 |
| 2024-04-13 | $1.14 | $1.06 | $1.17 | $0.8889000 |
| 2024-04-14 | $1.06 | $1.14 | $1.15 | $0.9961000 |
| 2024-04-15 | $1.14 | $1.09 | $1.19 | $1.04 |
| 2024-04-16 | $1.09 | $1.09 | $1.12 | $1.05 |
| 2024-04-17 | $1.09 | $1.07 | $1.10 | $1.02 |
| 2024-04-18 | $1.07 | $1.12 | $1.13 | $1.05 |
| 2024-04-19 | $1.12 | $1.14 | $1.16 | $1.02 |
| 2024-04-20 | $1.14 | $1.22 | $1.22 | $1.11 |
| 2024-04-21 | $1.22 | $1.19 | $1.22 | $1.16 |
| 2024-04-22 | $1.19 | $1.24 | $1.24 | $1.18 |
| 2024-04-23 | $1.24 | $1.25 | $1.26 | $1.21 |
| 2024-04-24 | $1.25 | $1.18 | $1.29 | $1.16 |
| 2024-04-25 | $1.18 | $1.18 | $1.22 | $1.12 |
| 2024-04-26 | $1.18 | $1.15 | $1.19 | $1.13 |
| 2024-04-27 | $1.15 | $1.17 | $1.18 | $1.11 |
| 2024-04-28 | $1.17 | $1.14 | $1.20 | $1.14 |
| 2024-04-29 | $1.14 | $1.12 | $1.14 | $1.08 |
| 2024-04-30 | $1.12 | $1.06 | $1.13 | $1.01 |
| 2024-05-01 | $1.06 | $1.06 | $1.06 | $1.06 |
| 2024-05-02 | $1.07 | $1.07 | $1.08 | $1.02 |
| 2024-05-03 | $1.07 | $1.10 | $1.11 | $1.04 |
| 2024-05-04 | $1.10 | $1.07 | $1.11 | $1.07 |
| 2024-05-05 | $1.07 | $1.06 | $1.09 | $1.03 |
| 2024-05-06 | $1.06 | $1.01 | $1.10 | $1.01 |
| 2024-05-07 | $1.01 | $0.9846000 | $1.03 | $0.9836000 |
| 2024-05-08 | $0.9846000 | $1.01 | $1.06 | $0.9618000 |
| 2024-05-09 | $1.01 | $1.09 | $1.10 | $1.00 |
| 2024-05-10 | $1.09 | $1.02 | $1.10 | $1.00 |
| 2024-05-11 | $1.02 | $1.01 | $1.05 | $1.01 |
| 2024-05-12 | $1.01 | $0.9995000 | $1.02 | $0.9803000 |
| 2024-05-13 | $0.9995000 | $0.9847000 | $1.02 | $0.9414000 |
| 2024-05-14 | $0.9847000 | $0.9471000 | $0.9946000 | $0.9427000 |
| 2024-05-15 | $0.9471000 | $1.03 | $1.04 | $0.9389000 |
| 2024-05-16 | $1.03 | $1.04 | $1.08 | $0.9992000 |
| 2024-05-17 | $1.04 | $1.06 | $1.08 | $1.02 |
| 2024-05-18 | $1.06 | $1.06 | $1.08 | $1.04 |
| 2024-05-19 | $1.06 | $1.02 | $1.08 | $1.02 |
| 2024-05-20 | $1.02 | $1.15 | $1.16 | $1.01 |
| 2024-05-21 | $1.15 | $1.15 | $1.18 | $1.12 |
| 2024-05-22 | $1.15 | $1.13 | $1.16 | $1.11 |
| 2024-05-23 | $1.13 | $1.10 | $1.15 | $1.05 |
| 2024-05-24 | $1.10 | $1.14 | $1.15 | $1.07 |
| 2024-05-25 | $1.14 | $1.18 | $1.23 | $1.14 |
| 2024-05-26 | $1.18 | $1.27 | $1.28 | $1.17 |
| 2024-05-27 | $1.27 | $1.32 | $1.44 | $1.25 |
| 2024-05-28 | $1.32 | $1.33 | $1.47 | $1.31 |
| 2024-05-29 | $1.33 | $1.29 | $1.37 | $1.28 |
| 2024-05-30 | $1.29 | $1.34 | $1.42 | $1.29 |
| 2024-05-31 | $1.34 | $1.34 | $1.41 | $1.30 |
| 2024-06-01 | $1.34 | $1.45 | $1.46 | $1.33 |
| 2024-06-02 | $1.45 | $1.44 | $1.51 | $1.41 |
| 2024-06-03 | $1.44 | $1.63 | $1.72 | $1.42 |
| 2024-06-04 | $1.63 | $1.63 | $1.63 | $1.62 |
| 2024-06-06 | $1.74 | $1.62 | $1.74 | $1.60 |
| 2024-06-07 | $1.62 | $1.62 | $1.63 | $1.62 |
| 2024-06-08 | $1.60 | $1.51 | $1.62 | $1.48 |
| 2024-06-09 | $1.51 | $1.69 | $1.71 | $1.50 |
| 2024-06-10 | $1.69 | $1.51 | $1.69 | $1.51 |
| 2024-06-11 | $1.51 | $1.46 | $1.58 | $1.42 |
| 2024-06-12 | $1.46 | $1.55 | $1.65 | $1.44 |
| 2024-06-13 | $1.55 | $1.49 | $1.55 | $1.42 |
| 2024-06-14 | $1.49 | $1.33 | $1.49 | $1.32 |
| 2024-06-15 | $1.33 | $1.29 | $1.35 | $1.27 |
| 2024-06-16 | $1.29 | $1.30 | $1.33 | $1.27 |
| 2024-06-17 | $1.30 | $1.21 | $1.32 | $1.16 |
| 2024-06-18 | $1.21 | $1.14 | $1.21 | $1.06 |
| 2024-06-19 | $1.14 | $1.11 | $1.17 | $1.11 |
| 2024-06-20 | $1.11 | $1.09 | $1.16 | $1.09 |
| 2024-06-21 | $1.09 | $1.10 | $1.12 | $1.06 |
| 2024-06-22 | $1.10 | $1.07 | $1.10 | $1.06 |
| 2024-06-23 | $1.07 | $1.02 | $1.09 | $1.01 |
| 2024-06-24 | $1.02 | $1.04 | $1.06 | $0.9509000 |
| 2024-06-25 | $1.04 | $1.04 | $1.04 | $1.04 |
Related Coins
Get Crypto Newsletter
Read the Disclaimer : Coinsvalue.net