Adventure Gold Historical Data

AGLD
Download
Date Close Price change Market cap Trading volume
Today, at 11 PM $ 0.26
+0.08%
$ 24.18 million $ 5.03 million
Today, at 10 PM $ 0.262
-2.11%
$ 24.34 million $ 4.92 million
Today, at 9 PM $ 0.268
+0.12%
$ 24.86 million $ 4.64 million
Today, at 8 PM $ 0.268
+0.13%
$ 24.83 million $ 4.52 million
Today, at 7 PM $ 0.267
+0.76%
$ 24.8 million $ 4.58 million
Today, at 6 PM $ 0.265
+0.46%
$ 24.61 million $ 4.65 million
Today, at 5 PM $ 0.264
-0.88%
$ 24.5 million $ 4.69 million
Today, at 4 PM $ 0.266
-0.41%
$ 24.72 million $ 4.68 million
Today, at 3 PM $ 0.267
-0.74%
$ 24.83 million $ 4.85 million
Today, at 2 PM $ 0.269
+0.14%
$ 25.01 million $ 5.26 million
Today, at 1 PM $ 0.269
+0.73%
$ 24.98 million $ 5.49 million
Today, at 12 PM $ 0.267
+0.18%
$ 24.79 million $ 6.34 million
Today, at 11 AM $ 0.267
+1.01%
$ 24.75 million $ 8.37 million
Today, at 10 AM $ 0.264
-1.13%
$ 24.5 million $ 9.18 million
Today, at 9 AM $ 0.267
-0.61%
$ 24.78 million $ 10.18 million
Today, at 8 AM $ 0.269
+0.78%
$ 24.93 million $ 10.58 million
Today, at 7 AM $ 0.267
+0.40%
$ 24.74 million $ 12.21 million
Today, at 6 AM $ 0.265
+0.50%
$ 24.64 million $ 14.47 million
Today, at 5 AM $ 0.264
-0.45%
$ 24.52 million $ 15.88 million
Today, at 4 AM $ 0.265
-0.11%
$ 24.63 million $ 16.89 million
Today, at 3 AM $ 0.266
+0.58%
$ 24.66 million $ 17.36 million
Today, at 2 AM $ 0.264
-0.59%
$ 24.52 million $ 17.82 million
Today, at 1 AM $ 0.266
-0.95%
$ 24.66 million $ 17.82 million
Yesterday, at 12 AM $ 0.268
-1.78%
$ 24.9 million $ 18 million
Yesterday, at 11 PM $ 0.273
-0.55%
$ 25.35 million $ 18.01 million
Yesterday, at 10 PM $ 0.275
+0.03%
$ 25.49 million $ 18.27 million
Yesterday, at 9 PM $ 0.275
+0.20%
$ 25.49 million $ 18.4 million
Yesterday, at 8 PM $ 0.274
-0.69%
$ 25.43 million $ 18.46 million
Yesterday, at 7 PM $ 0.276
+0.53%
$ 25.61 million $ 18.35 million
Yesterday, at 6 PM $ 0.274
-1.46%
$ 25.48 million $ 18.46 million
Yesterday, at 5 PM $ 0.278
+0.06%
$ 25.85 million $ 18.49 million
Yesterday, at 4 PM $ 0.278
+0.05%
$ 25.84 million $ 18.48 million
Yesterday, at 3 PM $ 0.278
-0.34%
$ 25.83 million $ 18.53 million
Yesterday, at 2 PM $ 0.279
-0.21%
$ 25.91 million $ 18.57 million
Yesterday, at 1 PM $ 0.28
-0.69%
$ 25.97 million $ 18.57 million
Yesterday, at 12 PM $ 0.282
+0.35%
$ 26.16 million $ 17.9 million
Yesterday, at 11 AM $ 0.281
-0.72%
$ 26.06 million $ 15.93 million
Yesterday, at 10 AM $ 0.283
-0.33%
$ 26.25 million $ 15.35 million
Yesterday, at 9 AM $ 0.284
-0.81%
$ 26.34 million $ 14.59 million
Yesterday, at 8 AM $ 0.286
-2.67%
$ 26.55 million $ 14.39 million
Yesterday, at 7 AM $ 0.294
+0.09%
$ 27.28 million $ 13.32 million
Yesterday, at 6 AM $ 0.294
+0.58%
$ 27.26 million $ 10.81 million
Yesterday, at 5 AM $ 0.292
+3.66%
$ 27.1 million $ 9.26 million
Yesterday, at 4 AM $ 0.282
-0.67%
$ 26.14 million $ 8.1 million
Yesterday, at 3 AM $ 0.284
+0.60%
$ 26.32 million $ 7.65 million
Yesterday, at 2 AM $ 0.282
+0.07%
$ 26.16 million $ 7.16 million
Yesterday, at 1 AM $ 0.282
+0.96%
$ 26.14 million $ 7.14 million
Apr 18, 12 AM $ 0.279
+0.31%
$ 25.9 million $ 7.06 million
Apr 17, 11 PM $ 0.278
+0.01%
$ 25.82 million $ 6.93 million
Apr 17, 10 PM $ 0.278
+0.72%
$ 25.81 million $ 6.83 million
Download