logo
Image of AGLD
AGLDAdventure Gold
$0.1956
4.31%
1D

Adventure Gold (AGLD) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Oct 8, 2026Oct 9, 2026$0.1989$0.1999$0.1840$0.1907$5.98M$17.95M
Oct 7, 2026Oct 8, 2026$0.2100$0.2105$0.1933$0.1990$6.20M$18.43M
Oct 6, 2026Oct 7, 2026$0.2132$0.2156$0.2085$0.2098$5.72M$19.62M
Oct 5, 2026Oct 6, 2026$0.2119$0.2142$0.2073$0.2132$5.23M$19.54M
Oct 4, 2026Oct 5, 2026$0.2147$0.2184$0.2093$0.2119$5.90M$19.80M
Oct 3, 2026Oct 4, 2026$0.2119$0.2200$0.2098$0.2147$7.46M$19.81M
Oct 2, 2026Oct 3, 2026$0.2082$0.2186$0.2037$0.2115$6.60M$19.57M
Oct 1, 2026Oct 2, 2026$0.2060$0.2102$0.2045$0.2078$6.14M$19.21M
Sep 30, 2026Oct 1, 2026$0.2070$0.2107$0.2021$0.2055$7.38M$19.18M
Sep 29, 2026Sep 30, 2026$0.2176$0.2236$0.2053$0.2066$8.04M$19.87M
Sep 28, 2026Sep 29, 2026$0.2232$0.2236$0.2072$0.2176$6.88M$19.98M
Sep 27, 2026Sep 28, 2026$0.2243$0.2243$0.2172$0.2234$5.40M$20.46M
Sep 26, 2026Sep 27, 2026$0.2287$0.2287$0.2209$0.2241$6.18M$20.89M
Sep 25, 2026Sep 26, 2026$0.2162$0.2288$0.2130$0.2286$6.71M$20.49M
Sep 24, 2026Sep 25, 2026$0.2092$0.2186$0.2022$0.2157$7.02M$19.53M
Sep 23, 2026Sep 24, 2026$0.2149$0.2176$0.2056$0.2092$7.48M$19.72M
Sep 22, 2026Sep 23, 2026$0.2052$0.2146$0.2030$0.2141$8.60M$19.28M
Sep 21, 2026Sep 22, 2026$0.1956$0.2056$0.1935$0.2047$13.95M$18.64M
Sep 20, 2026Sep 21, 2026$0.2003$0.2183$0.1904$0.1953$38.61M$18.38M
Sep 19, 2026Sep 20, 2026$0.1839$0.2022$0.1823$0.1998$10.72M$17.67M
Sep 18, 2026Sep 19, 2026$0.1751$0.1839$0.1744$0.1839$5.30M$16.70M
Sep 17, 2026Sep 18, 2026$0.1768$0.1768$0.1727$0.1747$6.05M$16.18M
Sep 16, 2026Sep 17, 2026$0.1674$0.1759$0.1672$0.1759$7.20M$15.82M
Sep 15, 2026Sep 16, 2026$0.1756$0.1777$0.1632$0.1674$7.05M$15.82M
Sep 14, 2026Sep 15, 2026$0.1798$0.1847$0.1742$0.1757$17.08M$16.59M
Sep 13, 2026Sep 14, 2026$0.1744$0.1903$0.1742$0.1803$12.97M$17.07M
Sep 12, 2026Sep 13, 2026$0.1641$0.1740$0.1641$0.1740$6.39M$15.87M
Sep 11, 2026Sep 12, 2026$0.1618$0.1691$0.1610$0.1641$6.03M$15.31M
Sep 10, 2026Sep 11, 2026$0.1706$0.1709$0.1617$0.1618$6.29M$15.48M
Sep 9, 2026Sep 10, 2026$0.1732$0.1800$0.1679$0.1703$5.32M$16.15M

Get a full overview of the Adventure Gold price history with our historical price data page. Access the entire Adventure Gold value history – simply select the time range you're interested in and you'll be able to find the open, high, low and close data for the Adventure Gold price, as well as historical AGLD trading volume and market capitalization.

Track Adventure Gold's history in its entirety, ranging from the Adventure Gold starting price to the most recent AGLD price data. Our AGLD price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

CoinCheckup
Tools
Business
Support
Follow
The CoinCheckup Cryptocurrency Price Tracker
Track over 40,000 crypto prices in real-time with ease.
Google Play Store link
4.3 • 10,000+ Ratings
Image of mobile app