Market cap
$102,200,311.83
Volume 24h
$11,134,167
Circulating supply
77,310,001
Total
77,310,001Historical data: Adventure Gold
Date | Open | High | Low | Close | 24h volume |
|---|---|---|---|---|---|
| 21 Nov 2024 | $1.3472 | $1.4044 | $1.3047 | $1.3866 | $11,998,639.79 |
| 20 Nov 2024 | $1.4441 | $1.4445 | $1.2994 | $1.3469 | $14,921,824.32 |
| 19 Nov 2024 | $1.5291 | $1.5295 | $1.4194 | $1.4449 | $16,714,057.74 |
| 18 Nov 2024 | $1.4938 | $1.5325 | $1.4469 | $1.5274 | $23,491,318.95 |
| 17 Nov 2024 | $1.4623 | $1.5088 | $1.3809 | $1.4929 | $26,153,125.23 |
| 16 Nov 2024 | $1.4952 | $1.5189 | $1.4165 | $1.4619 | $24,203,568.29 |
| 15 Nov 2024 | $1.4472 | $1.4966 | $1.3545 | $1.4934 | $45,953,568.17 |
Date
Close
21 Nov 2024
$1.3866
Open
$1.3472
High
$1.4044
Low
$1.3047
24h volume
$11,998,639.79
20 Nov 2024
$1.3469
Open
$1.4441
High
$1.4445
Low
$1.2994
24h volume
$14,921,824.32
19 Nov 2024
$1.4449
Open
$1.5291
High
$1.5295
Low
$1.4194
24h volume
$16,714,057.74
18 Nov 2024
$1.5274
Open
$1.4938
High
$1.5325
Low
$1.4469
24h volume
$23,491,318.95
17 Nov 2024
$1.4929
Open
$1.4623
High
$1.5088
Low
$1.3809
24h volume
$26,153,125.23
16 Nov 2024
$1.4619
Open
$1.4952
High
$1.5189
Low
$1.4165
24h volume
$24,203,568.29
15 Nov 2024
$1.4934
Open
$1.4472
High
$1.4966
Low
$1.3545
24h volume
$45,953,568.17