Adventure Gold Historical Data

AGLD Page 76
Download
Date Close Price change Market cap Trading volume
Apr 8, 6 AM $0.252
-1.01%
$23.38 million $4.35 million
Apr 8, 5 AM $0.254
+1.18%
$23.62 million $4.33 million
Apr 8, 4 AM $0.252
+0.07%
$23.35 million $4.26 million
Apr 8, 3 AM $0.251
+1.08%
$23.33 million $4.25 million
Apr 8, 2 AM $0.249
-1.05%
$23.08 million $4.29 million
Apr 8, 1 AM $0.251
+1.52%
$23.33 million $4.7 million
Apr 8, 12 AM $0.248
-1.34%
$22.98 million $5.08 million
Apr 7, 11 PM $0.251
+1.76%
$23.29 million $5.14 million
Apr 7, 10 PM $0.247
+1.68%
$22.89 million $5.15 million
Apr 7, 9 PM $0.242
+1.62%
$22.51 million $4.96 million
Apr 7, 8 PM $0.239
+0.06%
$22.15 million $4.9 million
Apr 7, 7 PM $0.238
+1.11%
$22.14 million $4.93 million
Apr 7, 6 PM $0.236
-0.04%
$21.89 million $4.8 million
Apr 7, 5 PM $0.236
+0.87%
$21.9 million $4.78 million
Apr 7, 4 PM $0.234
+0.39%
$21.71 million $4.81 million
Apr 7, 3 PM $0.233
-0.05%
$21.63 million $5.13 million
Apr 7, 2 PM $0.233
-0.30%
$21.64 million $5.5 million
Apr 7, 1 PM $0.234
-0.33%
$21.7 million $5.99 million
Apr 7, 12 PM $0.235
+0.25%
$21.77 million $6.17 million
Apr 7, 11 AM $0.234
-0.39%
$21.72 million $9.31 million
Apr 7, 10 AM $0.235
-2.06%
$21.8 million $9.43 million
Apr 7, 9 AM $0.24
+0.52%
$22.26 million $9.45 million
Apr 7, 8 AM $0.239
+0.47%
$22.15 million $9.84 million
Apr 7, 7 AM $0.237
+0.62%
$22.04 million $9.81 million
Apr 7, 6 AM $0.236
-0.03%
$21.91 million $9.6 million
Apr 7, 5 AM $0.236
-0.02%
$21.91 million $9.6 million
Apr 7, 4 AM $0.236
-0.05%
$21.92 million $9.76 million
Apr 7, 3 AM $0.236
+0.74%
$21.93 million $9.61 million
Apr 7, 2 AM $0.235
-0.59%
$21.78 million $9.43 million
Apr 7, 1 AM $0.236
-2.43%
$21.91 million $9.02 million
Apr 7, 12 AM $0.242
+0.41%
$22.45 million $8.68 million
Apr 6, 11 PM $0.241
-1.33%
$22.36 million $8.64 million
Apr 6, 10 PM $0.244
-3.05%
$22.66 million $8.79 million
Apr 6, 9 PM $0.252
+1.62%
$23.37 million $9.2 million
Apr 6, 8 PM $0.248
+0.19%
$23 million $9.22 million
Apr 6, 7 PM $0.247
+0.06%
$22.96 million $9.18 million
Apr 6, 6 PM $0.247
+0.51%
$22.94 million $9.25 million
Apr 6, 5 PM $0.246
-0.41%
$22.83 million $9.17 million
Apr 6, 4 PM $0.247
+0.09%
$22.92 million $9.07 million
Apr 6, 3 PM $0.247
+0.05%
$22.9 million $8.74 million
Apr 6, 2 PM $0.247
+0.42%
$22.89 million $8.47 million
Apr 6, 1 PM $0.246
+0.78%
$22.79 million $7.96 million
Apr 6, 12 PM $0.244
-0.88%
$22.62 million $7.72 million
Apr 6, 11 AM $0.246
+1.24%
$22.82 million $4.32 million
Apr 6, 10 AM $0.243
-0.31%
$22.54 million $4.22 million
Apr 6, 9 AM $0.244
+0.65%
$22.61 million $4.13 million
Apr 6, 8 AM $0.242
+0.98%
$22.46 million $3.67 million
Apr 6, 7 AM $0.24
+0.49%
$22.24 million $3.54 million
Apr 6, 6 AM $0.238
-0.45%
$22.14 million $3.63 million
Apr 6, 5 AM $0.24
+0.74%
$22.24 million $3.67 million