Adventure Gold(AGLD)Vandaag
$0.686
1 jaar geleden
$0.873101
2 jaar geleden
$0.548241
3 jaar geleden
$0.377379
4 jaar geleden
$2.41
Adventure Gold Prijsgeschiedenis
(AGLD)Tijdsperiode: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.699697 | $0.71 | $0.672 | $0.680406 | $17.793M |
2025-09-13 | $0.691318 | $0.714 | $0.69 | $0.700659 | $17.838M |
2025-09-12 | $0.676383 | $0.704 | $0.675 | $0.691205 | $14.337M |
2025-09-11 | $0.682438 | $0.71 | $0.67 | $0.676976 | $19.392M |
2025-09-10 | $0.663684 | $0.69 | $0.661 | $0.682990 | $10.820M |
2025-09-09 | $0.669953 | $0.689 | $0.661 | $0.664183 | $15.475M |
2025-09-08 | $0.664956 | $0.673 | $0.658 | $0.671412 | $8.538M |
2025-09-07 | $0.659063 | $0.672 | $0.655 | $0.665957 | $4.813M |
2025-09-06 | $0.661620 | $0.671 | $0.656 | $0.658889 | $5.245M |
2025-09-05 | $0.657430 | $0.679 | $0.647 | $0.660998 | $8.230M |
2025-09-04 | $0.683270 | $0.688 | $0.651 | $0.656 | $153.356K |
2025-09-03 | $0.671455 | $0.688 | $0.669 | $0.684881 | $8.402M |
2025-09-02 | $0.672228 | $0.692 | $0.649 | $0.674 | $234.987K |
2025-09-01 | $0.696597 | $0.704 | $0.656 | $0.669464 | $12.955M |
2025-08-31 | $0.703946 | $0.718 | $0.689 | $0.696423 | $13.189M |
2025-08-30 | $0.686270 | $0.741 | $0.664 | $0.704753 | $23.687M |
2025-08-29 | $0.698931 | $0.776 | $0.673 | $0.684327 | $43.356M |
2025-08-28 | $0.686601 | $0.721 | $0.675 | $0.700762 | $14.338M |
2025-08-27 | $0.675483 | $0.691 | $0.673 | $0.686913 | $7.731M |
2025-08-26 | $0.671464 | $0.678 | $0.636 | $0.674137 | $11.470M |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-15
Adventure Gold(AGLD)
