Adventure Gold Historical Data

AGLD Page 54
Download
Date Close Price change Market cap Trading volume
Apr 5, 7 AM $ 0.232
-1.03%
$ 21.53 million $ 2.38 million
Apr 5, 6 AM $ 0.234
-0.70%
$ 21.76 million $ 2.29 million
Apr 5, 5 AM $ 0.236
-1.07%
$ 21.91 million $ 2.29 million
Apr 5, 4 AM $ 0.239
-0.34%
$ 22.15 million $ 2.24 million
Apr 5, 3 AM $ 0.239
-0.15%
$ 22.22 million $ 2.26 million
Apr 5, 2 AM $ 0.24
+0.41%
$ 22.26 million $ 2.24 million
Apr 5, 1 AM $ 0.239
-0.01%
$ 22.16 million $ 2.3 million
Apr 5, 12 AM $ 0.239
-0.71%
$ 22.17 million $ 2.25 million
Apr 4, 11 PM $ 0.24
+0.51%
$ 22.32 million $ 2.13 million
Apr 4, 10 PM $ 0.239
-0.12%
$ 22.21 million $ 2.11 million
Apr 4, 9 PM $ 0.24
+0.76%
$ 22.24 million $ 2.12 million
Apr 4, 8 PM $ 0.238
+0.00%
$ 22.07 million $ 2.13 million
Apr 4, 7 PM $ 0.238
-0.79%
$ 22.07 million $ 2.14 million
Apr 4, 6 PM $ 0.24
+0.32%
$ 22.25 million $ 2.14 million
Apr 4, 5 PM $ 0.239
+0.67%
$ 22.18 million $ 2.26 million
Apr 4, 4 PM $ 0.238
+0.26%
$ 22.05 million $ 2.2 million
Apr 4, 3 PM $ 0.237
+0.30%
$ 22 million $ 2.18 million
Apr 4, 2 PM $ 0.236
-0.08%
$ 21.91 million $ 2.19 million
Apr 4, 1 PM $ 0.236
-1.01%
$ 21.93 million $ 2.25 million
Apr 4, 12 PM $ 0.239
-0.43%
$ 22.16 million $ 2.35 million
Apr 4, 11 AM $ 0.24
-0.21%
$ 22.25 million $ 2.54 million
Apr 4, 10 AM $ 0.24
-0.08%
$ 22.3 million $ 2.6 million
Apr 4, 9 AM $ 0.24
+0.12%
$ 22.31 million $ 2.63 million
Apr 4, 8 AM $ 0.24
+0.24%
$ 22.29 million $ 2.66 million
Apr 4, 7 AM $ 0.24
-0.42%
$ 22.23 million $ 2.78 million
Apr 4, 6 AM $ 0.241
+0.80%
$ 22.33 million $ 2.89 million
Apr 4, 5 AM $ 0.239
-0.48%
$ 22.15 million $ 2.92 million
Apr 4, 4 AM $ 0.24
-0.51%
$ 22.26 million $ 3.12 million
Apr 4, 3 AM $ 0.241
-0.37%
$ 22.37 million $ 3.39 million
Apr 4, 2 AM $ 0.242
+0.03%
$ 22.46 million $ 3.57 million
Apr 4, 1 AM $ 0.242
+0.42%
$ 22.45 million $ 3.59 million
Apr 4, 12 AM $ 0.241
-0.03%
$ 22.36 million $ 3.62 million
Apr 3, 11 PM $ 0.241
+0.11%
$ 22.36 million $ 3.76 million
Apr 3, 10 PM $ 0.241
-0.49%
$ 22.34 million $ 3.79 million
Apr 3, 9 PM $ 0.242
-0.38%
$ 22.45 million $ 3.8 million
Apr 3, 8 PM $ 0.243
-0.80%
$ 22.53 million $ 3.83 million
Apr 3, 7 PM $ 0.245
+0.21%
$ 22.71 million $ 3.96 million
Apr 3, 6 PM $ 0.244
+0.38%
$ 22.67 million $ 4.02 million
Apr 3, 5 PM $ 0.243
+1.56%
$ 22.58 million $ 3.98 million
Apr 3, 4 PM $ 0.24
-0.44%
$ 22.23 million $ 4.08 million
Apr 3, 3 PM $ 0.241
-0.71%
$ 22.33 million $ 4.11 million
Apr 3, 2 PM $ 0.242
+1.29%
$ 22.49 million $ 4.37 million
Apr 3, 1 PM $ 0.239
-0.60%
$ 22.2 million $ 4.7 million
Apr 3, 12 PM $ 0.241
-0.56%
$ 22.34 million $ 4.92 million
Apr 3, 11 AM $ 0.242
+0.41%
$ 22.46 million $ 4.8 million
Apr 3, 10 AM $ 0.241
-0.36%
$ 22.37 million $ 4.77 million
Apr 3, 9 AM $ 0.242
+1.26%
$ 22.45 million $ 4.86 million
Apr 3, 8 AM $ 0.239
-0.11%
$ 22.17 million $ 4.89 million
Apr 3, 7 AM $ 0.239
-0.31%
$ 22.19 million $ 4.88 million
Apr 3, 6 AM $ 0.24
-0.43%
$ 22.26 million $ 4.81 million