Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Adventure Gold Tether logo
AGLDUSDT
Adventure Gold Tether
—
0.1546 $
-0.002600 (%-1.65)
Day Low₺0.1537
Day High₺0.1604
Bid0.1546
Ask0.1548

Market Data

Spot Rate
B:0.1546
A:0.1548
Circulating Supply
92,830,001
Market Cap
$14.36M
Overview
Technicals
Comments
Archive

AGLDUSDT: Adventure Gold Tether Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.1999
CLOSE 1.2031

Low

LOW 0.579

High

HIGH 3.2
DATEOPENHIGHLOWCLOSE
01/01/20241.2261.5491.2161.544
01/02/20241.5431.6881.4321.458
01/03/20241.4571.4731.021.177
01/04/20241.1761.2691.1321.253
01/05/20241.2521.2951.161.215
01/06/20241.2151.2151.1191.178
01/07/20241.1771.221.1011.119
01/08/20241.1191.1591.0111.158
01/09/20241.1581.161.0691.138
01/10/20241.1371.3131.1291.284
01/11/20241.2831.351.2651.323
01/12/20241.3241.3831.2481.311
01/13/20241.311.3811.2561.368
01/14/20241.3691.4571.3091.312
01/15/20241.3151.3961.291.348
01/16/20241.3491.4361.3151.355
01/17/20241.3591.4071.341.375
01/18/20241.3731.4281.2341.252
01/19/20241.2521.2551.1461.209
01/20/20241.2081.2341.1781.221
01/21/20241.221.2371.1951.198
01/22/20241.1991.2131.0071.027
01/23/20241.0281.0340.9240.964
01/24/20240.9640.9950.9470.986
01/25/20240.9861.0450.9651.032
01/26/20241.0311.0741.0251.047
01/27/20241.0491.1141.0281.098
01/28/20241.0991.1841.0481.064
01/29/20241.0641.1851.0591.148
01/30/20241.1481.181.1241.143
01/31/20241.1431.1731.1031.123
02/01/20241.1221.2491.0721.216
02/02/20241.2161.2661.1151.15
02/03/20241.1511.1761.1341.157
02/04/20241.1561.171.1341.149
02/05/20241.1491.2021.1381.199
02/06/20241.1981.2961.1891.285
02/07/20241.2851.3091.2411.271
02/08/20241.2711.2891.191.262
02/09/20241.2621.351.2561.271
02/10/20241.2721.2861.2451.258
02/11/20241.2591.3281.2361.24
02/12/20241.2411.2951.2381.293
02/13/20241.2931.3051.2351.272
02/14/20241.2721.3281.2551.323
02/15/20241.3231.3691.3171.345
02/16/20241.3461.4661.341.387
02/17/20241.3861.3861.3051.353
02/18/20241.3551.421.3451.401
02/19/20241.4021.4171.3791.393
02/20/20241.3931.4341.2861.363
02/21/20241.3621.3621.2681.33
02/22/20241.331.4151.3031.389
02/23/20241.3891.4411.3651.405
02/24/20241.4051.461.3571.433
02/25/20241.4331.4481.411.422
02/26/20241.4221.4991.4081.462
02/27/20241.4631.5131.4291.502
02/28/20241.5021.6321.3551.502
02/29/20241.5021.5841.4081.454
03/01/20241.4551.5731.4541.562
03/02/20241.5621.6861.5441.675
03/03/20241.6741.6851.4891.613
03/04/20241.6141.821.5921.819
03/05/20241.821.8631.2751.496
03/06/20241.4961.7711.4481.577
03/07/20241.5771.6151.5441.603
03/08/20241.6021.6231.5031.601
03/09/20241.6011.7771.5971.745
03/10/20241.7441.8961.7141.825
03/11/20241.8251.921.691.836
03/12/20241.8351.851.6631.832
03/13/20241.8341.8921.7931.838
03/14/20241.8371.8571.7081.825
03/15/20241.8261.8631.4571.535
03/16/20241.5361.5441.3411.398
03/17/20241.3981.481.3231.46
03/18/20241.461.4991.3871.436
03/19/20241.4361.4521.2471.333
03/20/20241.3321.4831.2661.461
03/21/20241.4611.4661.3641.42
03/22/20241.4191.4451.3231.368
03/23/20241.3691.421.3491.373
03/24/20241.3741.4421.3561.44
03/25/20241.4391.5481.4281.525
03/26/20241.5261.611.5231.605
03/27/20241.6061.6371.531.622
03/28/20241.6221.7061.61.654
03/29/20241.6541.6741.61.663
03/30/20241.6631.6681.631.654
03/31/20241.6541.7391.6431.714
04/01/20241.7141.7181.5871.687
04/02/20241.6871.7031.4241.439
04/03/20241.441.7181.3881.608
04/04/20241.6081.6141.4951.505
04/05/20241.5051.591.3411.358
04/06/20241.3581.4561.3531.418
04/07/20241.4171.4681.4081.466
04/08/20241.4651.591.4361.566
04/09/20241.5661.6621.5261.533
04/10/20241.5341.5651.4061.441
04/11/20241.4421.4431.351.367
04/12/20241.3681.3931.0251.132
04/13/20241.1321.1720.8641.052
04/14/20241.0521.1490.9971.139
04/15/20241.1381.1881.0351.088
04/16/20241.0891.1191.0451.095
04/17/20241.0951.1021.0171.072
04/18/20241.0711.1271.0441.119
04/19/20241.1191.1621.0171.129
04/20/20241.1291.2181.1111.216
04/21/20241.2161.2191.1591.189
04/22/20241.1881.2451.1831.235
04/23/20241.2361.2591.2121.248
04/24/20241.2481.2941.1621.178
04/25/20241.1781.2241.1151.181
04/26/20241.1811.1881.1261.151
04/27/20241.1511.1861.1041.173
04/28/20241.1731.2051.1321.138
04/29/20241.1381.1421.0811.115
04/30/20241.1151.1331.0091.061
05/01/20241.0611.0770.9661.07
05/02/20241.0691.0861.0261.068
05/03/20241.0681.1141.041.105
05/04/20241.1051.1091.0691.069
05/05/20241.071.0851.0331.065
05/06/20241.0651.0981.011.012
05/07/20241.0121.0310.9820.983
05/08/20240.9831.060.9621.014
05/09/20241.0151.1061.0041.088
05/10/20241.0881.0971.0011.021
05/11/20241.0211.0471.0071.015
05/12/20241.0161.0210.9790.999
05/13/20240.9991.0210.9390.986
05/14/20240.9860.9950.9430.948
05/15/20240.9491.0410.9391.035
05/16/20241.0351.0750.9951.038
05/17/20241.0381.0811.0211.06
05/18/20241.0611.0891.0441.072
05/19/20241.0721.0841.021.027
05/20/20241.0281.1551.0081.146
05/21/20241.1461.1821.121.153
05/22/20241.1531.1571.1071.129
05/23/20241.1281.1461.0411.104
05/24/20241.1051.1481.0671.139
05/25/20241.1391.231.1371.182
05/26/20241.1831.2751.1731.265
05/27/20241.2641.4361.2471.316
05/28/20241.3171.3921.3131.328
05/29/20241.3281.3771.2851.293
05/30/20241.2931.421.2921.339
05/31/20241.341.4071.3051.342
06/01/20241.3431.4611.3321.453
06/02/20241.4541.5091.4111.449
06/03/20241.4491.7161.431.631
06/04/20241.6321.6371.5481.576
06/05/20241.5771.751.5351.736
06/06/20241.7371.7481.6171.624
06/07/20241.6241.7481.4551.602
06/08/20241.6021.6251.4761.505
06/09/20241.5051.7041.4961.687
06/10/20241.6881.6961.5081.513
06/11/20241.5141.5951.421.46
06/12/20241.461.6551.4431.544
06/13/20241.5451.5451.4121.491
06/14/20241.4911.4961.3141.325
06/15/20241.3251.3551.2641.288
06/16/20241.2881.3391.2661.305
06/17/20241.3061.3171.1631.211
06/18/20241.2121.2181.051.138
06/19/20241.1391.1721.1061.116
06/20/20241.1151.1571.0861.09
06/21/20241.0911.1241.0621.094
06/22/20241.0951.0951.0561.067
06/23/20241.0681.0951.0071.026
06/24/20241.0271.0590.9451.037
06/25/20241.0381.0591.0191.039
06/26/20241.0391.0541.0031.005
06/27/20241.0051.0530.9841.04
06/28/20241.041.0511.0011.005
06/29/20241.0041.0220.9560.96
06/30/20240.9591.0110.9411.008
07/01/20241.0081.0220.9850.994
07/02/20240.9931.0040.9580.981
07/03/20240.980.9830.8930.91
07/04/20240.910.9150.8560.867
07/05/20240.8680.8680.730.789
07/06/20240.7910.8490.7830.844
07/07/20240.8440.8630.7880.794
07/08/20240.7940.850.760.828
07/09/20240.8280.8520.8180.836
07/10/20240.8360.8590.8230.847
07/11/20240.8470.8680.8070.812
07/12/20240.8120.8450.8030.842
07/13/20240.8410.8420.8190.831
07/14/20240.8310.8910.8280.881
07/15/20240.8810.9360.8720.932
07/16/20240.9320.970.8820.957
07/17/20240.9571.0020.9560.981
07/18/20240.9811.0560.9270.934
07/19/20240.9341.0140.9051
07/20/20240.9991.0290.9821.002
07/21/20241.0021.0360.9461.023
07/22/20241.0231.0330.9540.963
07/23/20240.9640.9890.9160.935
07/24/20240.9360.9630.9150.932
07/25/20240.9320.9430.8710.914
07/26/20240.9140.9740.9130.971
07/27/20240.9710.9960.9530.979
07/28/20240.9790.9790.9470.957
07/29/20240.9571.0330.9570.963
07/30/20240.9640.9740.9120.926
07/31/20240.9250.9540.8960.898
08/01/20240.8980.9060.8060.863
08/02/20240.8630.8710.7910.797
08/03/20240.7980.8130.7310.745
08/04/20240.7450.770.6940.723
08/05/20240.7230.730.5790.661
08/06/20240.660.7250.660.715
08/07/20240.7150.7560.6990.714
08/08/20240.7140.7990.6960.793
08/09/20240.7950.7950.760.782
08/10/20240.7820.7920.7640.787
08/11/20240.7870.8040.7540.76
08/12/20240.760.8060.7440.788
08/13/20240.7870.7990.7560.79
08/14/20240.790.7980.7390.749
08/15/20240.7490.7640.7050.725
08/16/20240.7260.7550.7140.745
08/17/20240.7450.7640.7350.756
08/18/20240.7560.8180.7460.784
08/19/20240.7840.8260.7690.804
08/20/20240.8040.8360.7920.827
08/21/20240.8280.8580.8110.85
08/22/20240.8510.8790.8490.867
08/23/20240.8670.9550.8530.942
08/24/20240.9440.9770.8980.923
08/25/20240.9230.9340.8870.913
08/26/20240.9150.9210.8470.847
08/27/20240.8480.8720.7820.797
08/28/20240.7960.8170.7070.733
08/29/20240.7340.750.6890.7
08/30/20240.70.7250.6680.717
08/31/20240.7170.720.6820.698
09/01/20240.6990.7140.6750.681
09/02/20240.6810.7190.6780.717
09/03/20240.7160.7350.690.692
09/04/20240.6920.7280.6550.714
09/05/20240.7140.720.6870.695
09/06/20240.6950.7150.6510.676
09/07/20240.6760.7110.6740.702
09/08/20240.7010.7270.6960.719
09/09/20240.7190.7640.7140.754
09/10/20240.7550.7820.7440.773
09/11/20240.7720.7780.7340.772
09/12/20240.7720.8130.7710.809
09/13/20240.810.8590.7960.853
09/14/20240.8540.8890.8510.873
09/15/20240.8730.8790.8260.83
09/16/20240.8290.830.7760.801
09/17/20240.8020.9050.7860.896
09/18/20240.8960.9240.8540.924
09/19/20240.9240.9450.8890.896
09/20/20240.8980.920.8590.917
09/21/20240.9180.9370.9070.93
09/22/20240.9310.940.8950.927
09/23/20240.9270.950.8980.936
09/24/20240.9370.970.9150.963
09/25/20240.9610.9840.9340.961
09/26/20240.9631.0040.950.984
09/27/20240.9821.0080.9430.963
09/28/20240.9641.0020.950.971
09/29/20240.9721.0050.9520.991
09/30/20240.99210.9010.91
10/01/20240.9120.980.8480.865
10/02/20240.8630.9190.8380.85
10/03/20240.8490.8830.8310.868
10/04/20240.8690.9040.8640.892
10/05/20240.8920.9350.8860.921
10/06/20240.9220.9520.9150.948
10/07/20240.9480.9820.9420.952
10/08/20240.9510.9750.9410.955
10/09/20240.9560.9610.920.943
10/10/20240.9430.9860.9350.976
10/11/20240.9761.050.9661.026
10/12/20241.0261.0541.0061.015
10/13/20241.0171.0390.9921.021
10/14/20241.0211.0731.0051.062
10/15/20241.0621.2221.0541.179
10/16/20241.1781.1921.1111.114
10/17/20241.1131.1711.081.112
10/18/20241.1121.2191.1071.195
10/19/20241.1941.2111.1541.192
10/20/20241.1931.3071.1721.274
10/21/20241.2751.2761.1831.203
10/22/20241.2031.241.0441.056
10/23/20241.0561.1371.0351.113
10/24/20241.1131.1271.081.102
10/25/20241.1021.1070.9961.049
10/26/20241.0471.0570.9690.987
10/27/20240.9871.0340.9641.021
10/28/20241.0211.0240.9681.004
10/29/20241.0031.0851.0031.056
10/30/20241.0571.1011.0461.067
10/31/20241.0661.0810.9850.998
11/01/20240.9971.0960.961.075
11/02/20241.0761.1521.0741.134
11/03/20241.1331.3081.0921.191
11/04/20241.1911.251.1681.243
11/05/20241.2431.3861.1941.25
11/06/20241.2491.4131.2471.346
11/07/20241.3471.411.3151.339
11/08/20241.3421.3531.2961.315
11/09/20241.3151.4041.2871.397
11/10/20241.3961.7141.3931.625
11/11/20241.6251.681.5431.607
11/12/20241.6071.6271.3111.313
11/13/20241.3143.21.2041.996
11/14/20241.992.0461.4161.446
11/15/20241.4461.4921.3441.492
11/16/20241.491.5121.4031.458
11/17/20241.4581.5071.3691.491
11/18/20241.4891.531.441.519
11/19/20241.5191.5191.4111.437
11/20/20241.4371.4371.291.34
11/21/20241.341.3991.2941.377
11/22/20241.3781.381.3051.362
11/23/20241.3631.4191.3311.373
11/24/20241.3721.4461.2621.359
11/25/20241.361.371.2781.313
11/26/20241.3121.3681.2371.33
11/27/20241.3291.3851.3031.379
11/28/20241.381.4431.3661.429
11/29/20241.4291.5881.3951.578
11/30/20241.5771.581.4961.542
12/01/20241.5421.5681.4861.541
12/02/20241.5411.5421.3791.486
12/03/20241.4861.5141.3161.448
12/04/20241.4481.4961.3981.463
12/05/20241.4631.6271.3891.577
12/06/20241.5771.71.511.599
12/07/20241.5991.6781.5491.667
12/08/20241.6661.671.5681.646
12/09/20241.6451.6451.1251.316
12/10/20241.3171.3371.1191.228
12/11/20241.2291.3271.1711.307
12/12/20241.3071.3781.2941.343
12/13/20241.3451.3571.2941.343
12/14/20241.3421.3631.271.33
12/15/20241.3311.41.2911.382
12/16/20241.3811.4911.3331.448
12/17/20241.4471.4481.2781.282
12/18/20241.2821.3781.191.196
12/19/20241.1961.3121.1281.197
12/20/20241.1981.3151.1391.313
12/21/20241.3132.1661.3042.161
12/22/20242.1612.2071.6041.629
12/23/20241.6291.6341.4421.595
12/24/20241.5941.8441.5591.747
12/25/20241.7452.4961.7152.302
12/26/20242.3022.6342.0532.294
12/27/20242.2942.2982.0682.074
12/28/20242.0762.0781.8081.863
12/29/20241.8622.8251.7242.521
12/30/20242.5213.042.3462.742
12/31/20242.742.9662.4142.43