| Name | Adventure Gold (AGLD) |
| Price | $0.6981394 3.85% (1D) |
Adventure Gold Market
| Market Cap | $53,973,157 |
| Volume(24h) | $4,081,560 |
| Total Supply | $77,310,001 |
| Circulating Supply | 77,310,001 |
| Percent Change(1H) | -0.51% |
| Percent Change(24H) | 3.85% |
| Percent Change(7D) | -0.45% |
| Percent Change(30D) | -11.91% |
| Percent Change(90D) | -58.60% |
Adventure Gold Price History
Below table is the Adventure Gold price history for one month, also lists live data for Adventure Gold which refeshes hourly with price, volume, market cap.
Cryptocurrency Adventure Gold date and price chart.
| Date/Time | Price | Market Cap | Volume | % Change 24 Hours | % Change 7 days |
|---|---|---|---|---|---|
| 2024-09-07 22:57 |
0.6981394 | 53973157.298692 | 4081559.9556596 | 3.85352738 ↑ | -0.45461783 ↓ |
| 2024-09-07 16:58 |
0.7031469 | 54360288.928411 | 4720275.7121917 | 2.94181306 ↑ | 0.38358638 ↑ |
| 2024-09-07 10:58 |
0.7004480 | 54151637.373498 | 5232881.6128703 | 0.94106512 ↑ | -2.11974675 ↓ |
| 2024-09-07 04:58 |
0.6822782 | 52746927.995907 | 4956139.3145559 | -3.03156499 ↓ | -4.68556085 ↓ |
| 2024-09-06 | 0.6712975 | 51898006.96485 | 4791120.0346716 | -3.70649187 ↓ | -6.69668771 ↓ |
| 2024-09-05 | 0.6966099 | 53854909.854599 | 3845397.5657995 | -2.77115433 ↓ | -0.03144477 ↓ |
| 2024-09-04 | 0.7164642 | 55389848.028281 | 5087966.4076038 | 1.99786948 ↑ | -1.77697759 ↓ |
| 2024-09-03 | 0.7024184 | 54303970.175121 | 4101750.0651624 | -1.87797737 ↓ | -12.23587471 ↓ |
| 2024-09-02 | 0.7158622 | 55343304.916282 | 4981702.5237921 | 4.44830305 ↑ | -16.05654466 ↓ |
| 2024-09-01 | 0.6853746 | 52986313.131578 | 6196910.1668629 | -2.24409344 ↓ | -25.66327052 ↓ |
| 2024-08-31 | 0.7011081 | 54202671.733831 | 4239609.2199306 | -2.55331364 ↓ | -23.00517026 ↓ |
| 2024-08-30 | 0.7194787 | 55622898.792956 | 6565782.1040351 | 3.29714633 ↑ | -23.91533185 ↓ |
| 2024-08-29 | 0.6965136 | 53847468.944721 | 6356709.5623583 | -4.5834714 ↓ | -19.64960977 ↓ |
| 2024-08-28 | 0.7299717 | 56434110.246471 | 10429080.528287 | -8.79321887 ↓ | -14.54605615 ↓ |
| 2024-08-27 | 0.7996893 | 61823980.835373 | 4729937.4861653 | -6.18499389 ↓ | -3.71671196 ↓ |
| 2024-08-26 | 0.8524109 | 65899884.679346 | 5197692.4384781 | -7.42136028 ↓ | 6.50319983 ↑ |
| 2024-08-25 | 0.9207425 | 71182602.031487 | 5098430.0517771 | 1.15277901 ↑ | 15.36739654 ↑ |
| 2024-08-24 | 0.9102493 | 70371375.585257 | 7002753.8954037 | -3.82680559 ↓ | 20.91824564 ↑ |
| 2024-08-23 | 0.9456290 | 73106580.003601 | 6069112.4009812 | 9.08854857 ↑ | 26.6095435 ↑ |
| 2024-08-22 | 0.8663297 | 66975946.286426 | 5650648.3109462 | 1.39866751 ↑ | 20.30026755 ↑ |
| 2024-08-21 | 0.8543593 | 66050518.154049 | 5702307.4052008 | 2.84210737 ↑ | 13.7547509 ↑ |
| 2024-08-20 | 0.8305588 | 64210500.173606 | 5190555.7490715 | 3.77292411 ↑ | 4.83204129 ↑ |
| 2024-08-19 | 0.8006637 | 61899309.347305 | 8177351.9574144 | 0.28037927 ↑ | 3.0694642 ↑ |
| 2024-08-18 | 0.7977392 | 61673215.798348 | 5992227.481923 | 5.93043384 ↑ | 4.74740925 ↑ |
| 2024-08-17 | 0.7530784 | 58220488.258289 | 4631503.2061715 | 0.82908324 ↑ | -4.62096756 ↓ |
| 2024-08-16 | 0.7468860 | 57741760.996329 | 4754689.8430097 | 3.74596026 ↑ | -4.45100361 ↓ |
| 2024-08-15 | 0.7199182 | 55656876.521131 | 4997396.9188066 | -4.15956515 ↓ | -9.64506204 ↓ |
| 2024-08-14 | 0.7511633 | 58072437.391206 | 4357138.8347111 | -5.20134723 ↓ | 5.2473799 ↑ |
| 2024-08-13 | 0.7923776 | 61258715.917691 | 4111639.0277597 | 1.95607982 ↑ | 10.6330425 ↑ |
| 2024-08-12 | 0.7771755 | 60083435.949261 | 5261025.2428429 | 2.0472854 ↑ | 16.11954719 ↑ |
| 2024-08-11 | 0.7615837 | 58878034.542161 | 3858308.2332584 | -3.54375006 ↓ | 3.73464225 ↑ |
| 2024-08-10 | 0.7895638 | 61041181.449236 | 3315672.6233237 | 1.00875909 ↑ | 6.19363892 ↑ |
| 2024-08-09 | 0.7803736 | 60330684.423799 | 4859132.5693081 | -1.53488653 ↓ | -2.0060835 ↓ |
| 2024-08-08 | 0.7967669 | 61598046.303292 | 5141834.2776539 | 11.63700495 ↑ | -6.92291378 ↓ |
| 2024-08-07 | 0.7137121 | 55177086.068125 | 6408187.4774577 | -0.3503613 ↓ | -21.07455319 ↓ |
| 2024-08-06 | 0.7162215 | 55371084.922996 | 9430087.184342 | 7.0122773 ↑ | -22.49939186 ↓ |
| 2024-08-05 | 0.6692891 | 51742740.480095 | 15784495.200929 | -8.83672129 ↓ | -30.88362389 ↓ |
| 2024-08-04 | 0.7341652 | 56758314.547836 | 7824213.0210011 | -1.25728536 ↓ | -22.60219697 ↓ |
| 2024-08-03 | 0.7435133 | 57481014.935217 | 7654351.2084194 | -6.63031991 ↓ | -24.93900791 ↓ |
| 2024-08-02 | 0.7963113 | 61562827.330191 | 8625304.3716577 | -6.97613104 ↓ | -17.92917984 ↓ |
| 2024-08-01 | 0.8567551 | 66235735.654277 | 8517916.5736808 | -5.30823181 ↓ | -5.71736117 ↓ |
| 2024-07-31 | 0.9042865 | 69910387.969127 | 7030881.0552621 | -2.14933317 ↓ | -2.79539445 ↓ |
| 2024-07-30 | 0.9241495 | 71446000.556651 | 6388866.0139565 | -4.56460945 ↓ | -1.03488081 ↓ |
| 2024-07-29 | 0.9683510 | 74863213.892324 | 10106531.509629 | 2.08633447 ↑ | -0.22323777 ↓ |
| 2024-07-28 | 0.9486640 | 73341214.80731 | 5000633.0891681 | -4.33278827 ↓ | -7.19898546 ↓ |
| 2024-07-27 | 0.9905455 | 76579077.008451 | 6124542.6000492 | 2.08932776 ↑ | -0.87346497 ↓ |
| 2024-07-26 | 0.9702734 | 75011833.935112 | 6417789.2514308 | 6.76715834 ↑ | -2.85471637 ↓ |
| 2024-07-25 | 0.9087751 | 70257404.148219 | 9886000.6067163 | -2.31289718 ↓ | -2.67958472 ↓ |
| 2024-07-24 | 0.9302918 | 71920859.685788 | 7868625.725693 | -0.37711845 ↓ | -5.16533953 ↓ |
| 2024-07-23 | 0.9338134 | 72193113.2337 | 8383159.9345264 | -3.78191478 ↓ | -2.0856484 ↓ |
| 2024-07-22 | 0.9705175 | 75030710.776658 | 18182295.036614 | -4.98135376 ↓ | 4.89653163 ↑ |
| 2024-07-21 | 1.0213969 | 78964196.757395 | 8692504.135496 | 2.21391432 ↑ | 15.14926135 ↑ |
| 2024-07-20 | 0.9992739 | 77253862.433337 | 8146497.1535908 | 0.04885874 ↑ | 19.8142466 ↑ |
| 2024-07-19 | 0.9987859 | 77216135.601966 | 15812183.086282 | 6.95963612 ↑ | 18.31620965 ↑ |
| 2024-07-18 | 0.9337970 | 72191845.821116 | 18324919.779784 | -4.80801791 ↓ | 15.00764872 ↑ |
| 2024-07-17 | 0.9799605 | 75760750.326364 | 9416624.4442046 | 2.71154408 ↑ | 16.42700493 ↑ |
| 2024-07-16 | 0.9537043 | 73730880.153745 | 10125031.13863 | 3.07930609 ↑ | 14.39394001 ↑ |
| 2024-07-15 | 0.9252141 | 71528304.71144 | 12468741.772754 | 4.305898 ↑ | 11.80667647 ↑ |
| 2024-07-14 | 0.8870199 | 68575513.06358 | 6401867.8260803 | 6.35485624 ↑ | 11.41838441 ↑ |
| 2024-07-13 | 0.8340192 | 64478027.133692 | 5358580.7931461 | -1.20205166 ↓ | -1.19769586 ↓ |
| 2024-07-12 | 0.8441665 | 65262516.296757 | 6899628.1002585 | 3.9686472 ↑ | 7.81817062 ↑ |
| 2024-07-11 | 0.8119434 | 62771343.147562 | 8308821.7464455 | -3.64019866 ↓ | -8.96680298 ↓ |
| 2024-07-10 | 0.8426163 | 65142665.588289 | 7312496.1214436 | 1.06926927 ↑ | -7.36201445 ↓ |
| 2024-07-09 | 0.8337018 | 64453484.288262 | 7881810.4247611 | 0.74794718 ↑ | -14.51485366 ↓ |
| 2024-07-08 | 0.8275124 | 63974985.189577 | 8292774.8535808 | 3.9436553 ↑ | -16.99386304 ↓ |
| 2024-07-07 | 0.7961163 | 61547753.92693 | 7328435.5057807 | -5.68787271 ↓ | -20.87188629 ↓ |
| 2024-07-06 | 0.8441293 | 65259639.130155 | 7896526.6518804 | 7.81341734 ↑ | -11.6293217 ↓ |
| 2024-07-05 | 0.7829539 | 60530164.74221 | 14733783.535321 | -12.21703828 ↓ | -22.12555789 ↓ |
| 2024-07-04 | 0.8919201 | 68954343.250629 | 14313584.996769 | -1.94150952 ↓ | -14.57384413 ↓ |
| 2024-07-03 | 0.9095797 | 70319605.075584 | 8011241.4037888 | -6.73457305 ↓ | -9.85043603 ↓ |
| 2024-07-02 | 0.9752592 | 75397290.695235 | 5072852.2605232 | -2.17367274 ↓ | -6.10139129 ↓ |
| 2024-07-01 | 0.9969292 | 77072596.721365 | 6454968.1695362 | -0.91256288 ↓ | -3.23393213 ↓ |
| 2024-06-30 | 1.0061106 | 77782410.120023 | 6076570.1296393 | 5.3282616 ↑ | -2.03091397 ↓ |
| 2024-06-29 | 0.9552143 | 73847615.95429 | 6002942.5490738 | -4.99213214 ↓ | -10.93246863 ↓ |
| 2024-06-28 | 1.0054054 | 77727895.191426 | 7040025.9193502 | -3.70446622 ↓ | -8.1143161 ↓ |
| 2024-06-27 | 1.0440831 | 80718068.782399 | 12407068.937618 | 3.48036934 ↑ | -4.47045774 ↓ |
| 2024-06-26 | 1.0089674 | 78003266.993774 | 6927770.5453353 | -2.8559491 ↓ | -9.42352745 ↓ |
| 2024-06-25 | 1.0386301 | 80296493.989074 | 7160866.1126736 | 0.8137304 ↑ | -8.04887911 ↓ |
| 2024-06-24 | 1.0302467 | 79648370.98471 | 12289068.98882 | 0.31931509 ↑ | -15.84552286 ↓ |
| 2024-06-23 | 1.0269674 | 79394851.24473 | 5764685.8596102 | -4.24195402 ↓ | -21.44650707 ↓ |
| 2024-06-22 | 1.0724607 | 82911937.513631 | 5953124.8746863 | -1.98602363 ↓ | -17.00344149 ↓ |
| 2024-06-21 | 1.0940285 | 84579341.238862 | 8111345.2057047 | 0.09611076 ↑ | -18.27713889 ↓ |
| 2024-06-20 | 1.0929427 | 84495399.929948 | 9902008.9054191 | -1.88493934 ↓ | -27.01193471 ↓ |
| 2024-06-19 | 1.1139398 | 86118684.904285 | 8817776.3696224 | -1.38162686 ↓ | -28.06560849 ↓ |
| 2024-06-18 | 1.1295459 | 87325193.227072 | 15200028.633082 | -7.73438444 ↓ | -22.71561204 ↓ |
| 2024-06-17 | 1.2242327 | 94645435.029443 | 12827919.419773 | -6.35753584 ↓ | -19.57412342 ↓ |
| 2024-06-16 | 1.3073479 | 101071064.16078 | 7940221.1975471 | 1.1742186 ↑ | -22.44249512 ↓ |
| 2024-06-15 | 1.2931672 | 99974758.491879 | 11400895.388654 | -3.40166779 ↓ | -13.99846909 ↓ |
| 2024-06-14 | 1.3407732 | 103655179.5648 | 18648606.690368 | -10.46150418 ↓ | -16.00676065 ↓ |
| 2024-06-13 | 1.4974266 | 115766049.68734 | 14302258.168982 | -3.30135265 ↓ | -8.26651456 ↓ |
| 2024-06-12 | 1.5485497 | 119718375.44879 | 17831295.334488 | 5.95294476 ↑ | -10.39629342 ↓ |
| 2024-06-11 | 1.4615447 | 112992022.74988 | 20159579.471109 | -3.98393252 ↓ | -7.21595016 ↓ |
| 2024-06-10 | 1.5221876 | 117680327.59458 | 16248043.609759 | -9.69727431 ↓ | -7.32416085 ↓ |
| 2024-06-09 | 1.6856497 | 130317580.88944 | 25493396.739515 | 11.96387029 ↑ | 16.57364789 ↑ |
Popular Cryptocurrencies
BitcoinEthereumTether USDtBNBSolanaXRPUSDCCardanoAvalancheDogecoinShiba InuToncoinHow much is 1 Adventure Gold worth?
As on today's crypto exchange rates, one Adventure Gold worth is $0.6981394.