Market cap
$100,685,248.42
Volume 24h
$20,700,507
Circulating supply
77,310,001
Total
77,310,001Historical data: Adventure Gold
Date | Open | High | Low | Close | 24h volume |
|---|---|---|---|---|---|
| 4 Nov 2024 | $1.1977 | $1.2576 | $1.1767 | $1.2461 | $21,087,326.51 |
| 3 Nov 2024 | $1.1395 | $1.3072 | $1.1013 | $1.1986 | $33,002,970.98 |
| 2 Nov 2024 | $1.07983 | $1.1577 | $1.07983 | $1.1397 | $19,059,429.65 |
| 1 Nov 2024 | $1.003147 | $1.09951 | $0.9676 | $1.07991 | $10,005,777.46 |
| 31 Oct 2024 | $1.07384 | $1.08652 | $0.9919 | $1.003192 | $4,549,616.1 |
| 30 Oct 2024 | $1.06276 | $1.1037 | $1.05222 | $1.07398 | $5,108,665.69 |
| 29 Oct 2024 | $1.008318 | $1.08279 | $1.00789 | $1.05902 | $6,573,048.5 |
Date
Close
4 Nov 2024
$1.2461
Open
$1.1977
High
$1.2576
Low
$1.1767
24h volume
$21,087,326.51
3 Nov 2024
$1.1986
Open
$1.1395
High
$1.3072
Low
$1.1013
24h volume
$33,002,970.98
2 Nov 2024
$1.1397
Open
$1.07983
High
$1.1577
Low
$1.07983
24h volume
$19,059,429.65
1 Nov 2024
$1.07991
Open
$1.003147
High
$1.09951
Low
$0.9676
24h volume
$10,005,777.46
31 Oct 2024
$1.003192
Open
$1.07384
High
$1.08652
Low
$0.9919
24h volume
$4,549,616.1
30 Oct 2024
$1.07398
Open
$1.06276
High
$1.1037
Low
$1.05222
24h volume
$5,108,665.69
29 Oct 2024
$1.05902
Open
$1.008318
High
$1.08279
Low
$1.00789
24h volume
$6,573,048.5