Adventure Gold Historical Data

AGLD Page 86
Download
Date Close Price change Market cap Trading volume
Jan 30, 1 AM $ 0.262
-0.78%
$ 24.31 million $ 8.28 million
Jan 30, 12 AM $ 0.264
+0.70%
$ 24.5 million $ 7.64 million
Jan 29, 11 PM $ 0.262
-0.88%
$ 24.33 million $ 7.79 million
Jan 29, 10 PM $ 0.264
-0.52%
$ 24.53 million $ 7.97 million
Jan 29, 9 PM $ 0.266
+0.65%
$ 24.68 million $ 8.03 million
Jan 29, 8 PM $ 0.264
+1.15%
$ 24.52 million $ 7.84 million
Jan 29, 7 PM $ 0.261
+0.49%
$ 24.24 million $ 7.81 million
Jan 29, 6 PM $ 0.26
-1.67%
$ 24.12 million $ 7.79 million
Jan 29, 5 PM $ 0.264
-0.30%
$ 24.55 million $ 7.46 million
Jan 29, 4 PM $ 0.265
+0.16%
$ 24.62 million $ 7.35 million
Jan 29, 3 PM $ 0.265
-1.61%
$ 24.64 million $ 7.41 million
Jan 29, 2 PM $ 0.27
-1.16%
$ 25.07 million $ 7.16 million
Jan 29, 1 PM $ 0.273
+0.52%
$ 25.32 million $ 7.28 million
Jan 29, 12 PM $ 0.271
-0.23%
$ 25.19 million $ 7.51 million
Jan 29, 11 AM $ 0.272
-1.54%
$ 25.25 million $ 7.66 million
Jan 29, 10 AM $ 0.276
+1.27%
$ 25.69 million $ 8.27 million
Jan 29, 9 AM $ 0.273
+0.51%
$ 25.33 million $ 8.36 million
Jan 29, 8 AM $ 0.272
-0.84%
$ 25.2 million $ 8.77 million
Jan 29, 7 AM $ 0.274
-0.32%
$ 25.41 million $ 8.82 million
Jan 29, 6 AM $ 0.275
+0.39%
$ 25.49 million $ 9.08 million
Jan 29, 5 AM $ 0.274
-0.27%
$ 25.39 million $ 9.12 million
Jan 29, 4 AM $ 0.274
-0.27%
$ 25.46 million $ 9.13 million
Jan 29, 3 AM $ 0.275
-0.04%
$ 25.53 million $ 9.17 million
Jan 29, 2 AM $ 0.275
-0.57%
$ 25.54 million $ 9.5 million
Jan 29, 1 AM $ 0.277
-0.63%
$ 25.69 million $ 9.38 million
Jan 29, 12 AM $ 0.278
-0.42%
$ 25.85 million $ 9.45 million
Jan 28, 11 PM $ 0.28
-0.59%
$ 25.96 million $ 9.49 million
Jan 28, 10 PM $ 0.281
-0.66%
$ 26.11 million $ 9.4 million
Jan 28, 9 PM $ 0.283
+0.35%
$ 26.28 million $ 9.32 million
Jan 28, 8 PM $ 0.282
+0.02%
$ 26.19 million $ 9.22 million
Jan 28, 7 PM $ 0.282
+0.53%
$ 26.19 million $ 9.18 million
Jan 28, 6 PM $ 0.281
-0.63%
$ 26.05 million $ 8.77 million
Jan 28, 5 PM $ 0.282
+0.42%
$ 26.21 million $ 8.81 million
Jan 28, 4 PM $ 0.281
-0.41%
$ 26.1 million $ 8.83 million
Jan 28, 3 PM $ 0.282
-1.65%
$ 26.21 million $ 8.59 million
Jan 28, 2 PM $ 0.287
+0.27%
$ 26.63 million $ 8.31 million
Jan 28, 1 PM $ 0.286
-1.42%
$ 26.58 million $ 8.12 million
Jan 28, 12 PM $ 0.29
-1.99%
$ 26.96 million $ 8 million
Jan 28, 11 AM $ 0.296
+1.38%
$ 27.51 million $ 7.85 million
Jan 28, 10 AM $ 0.292
+0.64%
$ 27.13 million $ 7.25 million
Jan 28, 9 AM $ 0.29
+1.20%
$ 26.96 million $ 7.09 million
Jan 28, 8 AM $ 0.287
+0.65%
$ 26.64 million $ 6.53 million
Jan 28, 7 AM $ 0.285
+1.44%
$ 26.47 million $ 6.28 million
Jan 28, 6 AM $ 0.281
+0.03%
$ 26.1 million $ 6.02 million
Jan 28, 5 AM $ 0.281
+0.54%
$ 26.09 million $ 6.1 million
Jan 28, 4 AM $ 0.28
-0.49%
$ 25.95 million $ 6.03 million
Jan 28, 3 AM $ 0.281
-0.48%
$ 26.08 million $ 6.27 million
Jan 28, 2 AM $ 0.282
+0.84%
$ 26.2 million $ 5.76 million
Jan 28, 1 AM $ 0.28
-1.31%
$ 25.99 million $ 5.6 million
Jan 28, 12 AM $ 0.284
-0.62%
$ 26.33 million $ 5.47 million