Adventure Gold Historical Data

AGLD Page 48
Download
Date Close Price change Market cap Trading volume
Jan 15, 2 AM $ 0.297
-0.52%
$ 27.58 million $ 4.91 million
Jan 15, 1 AM $ 0.299
-0.23%
$ 27.73 million $ 5 million
Jan 15, 12 AM $ 0.299
-0.15%
$ 27.79 million $ 5.05 million
Jan 14, 11 PM $ 0.3
+0.50%
$ 27.81 million $ 5.18 million
Jan 14, 10 PM $ 0.298
-0.91%
$ 27.69 million $ 5.32 million
Jan 14, 9 PM $ 0.301
-0.07%
$ 27.95 million $ 5.54 million
Jan 14, 8 PM $ 0.301
+0.18%
$ 27.97 million $ 5.51 million
Jan 14, 7 PM $ 0.301
+0.74%
$ 27.92 million $ 5.54 million
Jan 14, 6 PM $ 0.299
-0.91%
$ 27.71 million $ 5.5 million
Jan 14, 5 PM $ 0.301
-0.84%
$ 27.97 million $ 5.4 million
Jan 14, 4 PM $ 0.304
-0.19%
$ 28.2 million $ 5.4 million
Jan 14, 3 PM $ 0.304
+0.46%
$ 28.24 million $ 5.21 million
Jan 14, 2 PM $ 0.303
+1.41%
$ 28.11 million $ 5.33 million
Jan 14, 1 PM $ 0.299
-0.53%
$ 27.72 million $ 5.3 million
Jan 14, 12 PM $ 0.3
-0.60%
$ 27.87 million $ 5.44 million
Jan 14, 11 AM $ 0.302
-0.22%
$ 27.98 million $ 5.4 million
Jan 14, 10 AM $ 0.303
-0.09%
$ 28.12 million $ 5.42 million
Jan 14, 9 AM $ 0.303
+1.21%
$ 28.14 million $ 5.52 million
Jan 14, 8 AM $ 0.3
-0.32%
$ 27.81 million $ 5.65 million
Jan 14, 7 AM $ 0.301
-0.38%
$ 27.89 million $ 5.72 million
Jan 14, 6 AM $ 0.302
+0.07%
$ 28 million $ 6.22 million
Jan 14, 5 AM $ 0.301
-0.10%
$ 27.98 million $ 6.64 million
Jan 14, 4 AM $ 0.302
-0.37%
$ 28.01 million $ 6.74 million
Jan 14, 3 AM $ 0.303
+0.45%
$ 28.11 million $ 6.8 million
Jan 14, 2 AM $ 0.302
-0.22%
$ 28 million $ 6.93 million
Jan 14, 1 AM $ 0.302
-0.22%
$ 28.06 million $ 7.08 million
Jan 14, 12 AM $ 0.303
+1.35%
$ 28.11 million $ 7.6 million
Jan 13, 11 PM $ 0.299
-0.57%
$ 27.73 million $ 11.89 million
Jan 13, 10 PM $ 0.301
+1.88%
$ 27.91 million $ 11.66 million
Jan 13, 9 PM $ 0.295
+0.19%
$ 27.38 million $ 11.3 million
Jan 13, 8 PM $ 0.294
-1.16%
$ 27.32 million $ 11.29 million
Jan 13, 7 PM $ 0.298
+0.35%
$ 27.65 million $ 11.3 million
Jan 13, 6 PM $ 0.297
-0.24%
$ 27.54 million $ 11.25 million
Jan 13, 5 PM $ 0.298
+0.68%
$ 27.63 million $ 11.23 million
Jan 13, 4 PM $ 0.296
+0.90%
$ 27.44 million $ 11.09 million
Jan 13, 3 PM $ 0.293
+0.69%
$ 27.2 million $ 11.02 million
Jan 13, 2 PM $ 0.291
-0.18%
$ 26.97 million $ 11.18 million
Jan 13, 1 PM $ 0.292
+1.00%
$ 27.06 million $ 11.19 million
Jan 13, 12 PM $ 0.289
-0.27%
$ 26.79 million $ 11.15 million
Jan 13, 11 AM $ 0.289
+0.39%
$ 26.88 million $ 10.98 million
Jan 13, 10 AM $ 0.288
+0.68%
$ 26.76 million $ 10.93 million
Jan 13, 9 AM $ 0.286
-0.94%
$ 26.58 million $ 10.81 million
Jan 13, 8 AM $ 0.289
+0.83%
$ 26.83 million $ 10.63 million
Jan 13, 7 AM $ 0.287
-0.62%
$ 26.56 million $ 10.69 million
Jan 13, 6 AM $ 0.288
+2.06%
$ 26.76 million $ 10.19 million
Jan 13, 5 AM $ 0.283
+1.06%
$ 26.24 million $ 9.7 million
Jan 13, 4 AM $ 0.28
+0.15%
$ 25.96 million $ 9.53 million
Jan 13, 3 AM $ 0.279
+0.58%
$ 25.91 million $ 9.57 million
Jan 13, 2 AM $ 0.278
+0.69%
$ 25.75 million $ 9.49 million
Jan 13, 1 AM $ 0.276
+0.69%
$ 25.58 million $ 9.42 million