Adventure Gold USD (Historical Data)
.xls (Excel)
.csv
| Date | Market Cap | Volume | Open | Close |
|---|---|---|---|---|
| 2025-04-03 | $73,990,186 | $20,467,213 | $0.795719 | N/A |
| 2025-04-02 | $79,866,325 | $14,329,063 | $0.861437 | $0.795719 |
| 2025-04-01 | $78,696,338 | $16,268,729 | $0.848974 | $0.861437 |
| 2025-03-31 | $80,352,885 | $14,812,886 | $0.865673 | $0.848974 |
| 2025-03-30 | $82,299,687 | $14,092,391 | $0.886696 | $0.865673 |
| 2025-03-29 | $88,507,453 | $20,973,983 | $0.953288 | $0.886696 |
| 2025-03-28 | $97,154,270 | $21,889,879 | $1.047 | $0.953288 |
| 2025-03-27 | $96,982,954 | $28,647,552 | $1.046 | $1.047 |
| 2025-03-26 | $97,060,928 | $25,019,222 | $1.047 | $1.046 |
| 2025-03-25 | $93,430,192 | $25,055,024 | $1.008 | $1.047 |
| 2025-03-24 | $91,252,842 | $26,608,491 | $0.983547 | $1.008 |
| 2025-03-23 | $94,050,456 | $42,066,692 | $1.014 | $0.983547 |
| 2025-03-22 | $93,443,699 | $17,296,585 | $1.006 | $1.014 |
| 2025-03-21 | $88,511,975 | $13,334,291 | $0.952677 | $1.006 |
| 2025-03-20 | $90,421,174 | $26,156,234 | $0.974059 | $0.952677 |
| 2025-03-19 | $91,469,489 | $56,534,412 | $0.988554 | $0.974059 |
| 2025-03-18 | $90,690,441 | $23,720,765 | $0.977629 | $0.988554 |
| 2025-03-17 | $86,172,981 | $21,632,113 | $0.928857 | $0.977629 |
| 2025-03-16 | $93,022,597 | $25,408,203 | $1.002 | $0.928857 |
| 2025-03-15 | $89,850,893 | $25,419,674 | $0.968816 | $1.002 |
Want data in another currency? Use our API
Or check it out in the app stores
