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
—
0.1559 $
-0.000400 (%-0.26)
Day Low₺0.1537
Day High₺0.1604
Bid0.1558
Ask0.156

Market Data

Spot Rate
B:0.1558
A:0.156
Circulating Supply
92,830,001
Market Cap
$14.5M
Overview
Technicals
Comments
Archive

AGLDUSDT: Adventure Gold Tether Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.8374
CLOSE 0.8315

Low

LOW 0.1

High

HIGH 3.065
DATEOPENHIGHLOWCLOSE
01/01/20252.4292.5962.1462.581
01/02/20252.582.7272.4112.608
01/03/20252.6063.0652.572.866
01/04/20252.8652.9242.7072.744
01/05/20252.7463.0482.6412.757
01/06/20252.7572.7822.5882.656
01/07/20252.6562.6932.4252.432
01/08/20252.4332.5052.1592.228
01/09/20252.2282.2281.961.987
01/10/20251.9872.1871.8931.929
01/11/20251.9282.4581.8512.281
01/12/20252.2812.2812.0492.055
01/13/20252.0562.081.8331.904
01/14/20251.9052.0321.8711.961
01/15/20251.962.051.8392.006
01/16/20252.0062.1811.921.963
01/17/20251.9632.031.9092.018
01/18/20252.0172.181.7771.832
01/19/20251.8331.8591.5611.593
01/20/20251.5941.6961.5311.576
01/21/20251.5771.6731.4821.613
01/22/20251.6121.6411.5611.566
01/23/20251.5651.6251.5381.581
01/24/20251.5811.6821.4681.532
01/25/20251.5321.6151.4791.574
01/26/20251.5741.6921.5491.565
01/27/20251.5651.7241.5141.625
01/28/20251.6241.631.4071.422
01/29/20251.4221.5061.3621.439
01/30/20251.441.5451.4331.506
01/31/20251.5061.5681.4641.479
02/01/20251.4781.5111.2911.306
02/02/20251.3061.3331.0921.162
02/03/20251.1611.2190.8651.206
02/04/20251.2051.2141.0811.124
02/05/20251.1241.2371.1081.124
02/06/20251.1241.1381.0411.051
02/07/20251.051.1991.0491.104
02/08/20251.1031.3471.0941.291
02/09/20251.2911.2921.1331.175
02/10/20251.1751.2321.1071.185
02/11/20251.1841.2721.1691.185
02/12/20251.1841.2381.1211.237
02/13/20251.2361.2591.1581.167
02/14/20251.1691.2311.1591.185
02/15/20251.1851.1931.1211.135
02/16/20251.1341.1721.111.137
02/17/20251.1361.361.1341.288
02/18/20251.2871.3441.1771.31
02/19/20251.311.3761.2331.32
02/20/20251.321.4331.3091.432
02/21/20251.431.521.3671.387
02/22/20251.3881.5291.3521.474
02/23/20251.4751.5731.421.508
02/24/20251.5061.5231.3961.422
02/25/20251.4221.5421.3551.529
02/26/20251.5281.5821.4151.516
02/27/20251.5181.5191.3861.427
02/28/20251.4251.4491.2941.41
03/01/20251.4111.4141.3031.351
03/02/20251.3511.4281.3211.401
03/03/20251.4021.4041.1811.205
03/04/20251.2011.2881.1051.262
03/05/20251.2621.3231.2541.275
03/06/20251.2731.3021.2041.237
03/07/20251.2381.2971.1751.222
03/08/20251.2221.2421.1651.172
03/09/20251.1731.1751.0311.036
03/10/20251.0371.1210.9770.997
03/11/20250.9981.0570.9451.027
03/12/20251.0271.0630.9721.007
03/13/20251.0071.0110.9230.949
03/14/20250.950.9940.9460.968
03/15/20250.9691.0380.9621.002
03/16/20251.0031.0040.9160.93
03/17/20250.931.0080.9190.977
03/18/20250.9761.0450.9390.984
03/19/20250.9830.9860.9410.976
03/20/20250.9760.9760.9370.954
03/21/20250.9541.0140.9451.009
03/22/20251.0091.0940.9971.019
03/23/20251.0191.0190.9680.985
03/24/20250.9841.0090.971.009
03/25/20251.0081.0550.9841.048
03/26/20251.051.1131.0211.048
03/27/20251.0491.0651.0141.048
03/28/20251.0491.0520.9350.954
03/29/20250.9550.9590.8710.886
03/30/20250.8860.9190.8610.865
03/31/20250.8650.8720.8370.848
04/01/20250.8470.8820.8440.861
04/02/20250.860.8760.7830.793
04/03/20250.7940.8270.7790.812
04/04/20250.8130.8520.7980.823
04/05/20250.8230.8310.7890.805
04/06/20250.8040.8070.6630.678
04/07/20250.6790.7150.6010.692
04/08/20250.6920.710.6620.67
04/09/20250.670.7510.6450.75
04/10/20250.750.750.6970.727
04/11/20250.7260.8010.7230.782
04/12/20250.7810.8210.7750.813
04/13/20250.8130.8250.7610.769
04/14/20250.7690.810.7620.795
04/15/20250.7960.8120.7740.784
04/16/20250.7840.8090.7470.756
04/17/20250.7550.7930.7310.771
04/18/20250.7720.9810.7720.847
04/19/20250.8460.9260.8390.882
04/20/20250.8830.8840.8180.838
04/21/20250.8370.8680.8120.835
04/22/20250.8340.8840.8050.874
04/23/20250.8740.930.8590.927
04/24/20250.9270.930.8520.899
04/25/20250.8980.910.8760.898
04/26/20250.8970.9210.8680.911
04/27/20250.9110.9170.8440.856
04/28/20250.8570.8980.8150.868
04/29/20250.8691.0060.8660.983
04/30/20250.9831.010.9040.978
05/01/20250.9771.1030.9581.063
05/02/20251.0631.1251.0031.083
05/03/20251.0841.0840.9380.946
05/04/20250.9450.9890.8960.978
05/05/20250.9780.9820.9220.96
05/06/20250.960.9950.8460.892
05/07/20250.8920.9240.8790.91
05/08/20250.910.9940.9010.99
05/09/20250.991.10.9891.081
05/10/20251.0811.1251.0381.122
05/11/20251.1221.1251.0451.07
05/12/20251.0691.0990.9851.051
05/13/20251.0531.0990.9881.077
05/14/20251.0771.1681.0581.069
05/15/20251.0681.0750.9540.979
05/16/20250.9791.0150.9650.97
05/17/20250.9710.9730.910.937
05/18/20250.9370.9920.9160.978
05/19/20250.9791.0010.8940.955
05/20/20250.9550.9730.9150.945
05/21/20250.9450.9720.9180.949
05/22/20250.951.0040.9440.994
05/23/20250.9931.0250.8930.896
05/24/20250.8950.9250.8860.901
05/25/20250.9010.9070.8550.892
05/26/20250.8930.9060.8690.881
05/27/20250.8820.9330.8520.92
05/28/20250.9190.9570.8760.902
05/29/20250.9010.9220.8570.862
05/30/20250.8620.8660.7540.761
05/31/20250.7620.7970.7260.786
06/01/20250.7850.8080.770.807
06/02/20250.8070.8170.780.815
06/03/20250.8160.8650.8090.822
06/04/20250.8230.890.8230.872
06/05/20250.8720.9430.8310.836
06/06/20250.8340.8480.7660.779
06/07/20250.7790.810.7760.8
06/08/20250.80.8060.7890.799
06/09/20250.7990.840.7930.837
06/10/20250.8370.890.8220.878
06/11/20250.8780.9110.820.829
06/12/20250.8280.8280.7650.768
06/13/20250.7670.7680.70.742
06/14/20250.7420.7730.7190.734
06/15/20250.7340.7430.7230.741
06/16/20250.7410.780.7320.746
06/17/20250.7460.7680.7070.717
06/18/20250.7170.7740.7080.755
06/19/20250.7550.8010.7270.743
06/20/20250.7430.7560.6990.723
06/21/20250.7230.7310.6660.679
06/22/20250.680.6880.6140.653
06/23/20250.6530.7190.6490.715
06/24/20250.7160.7470.7080.719
06/25/20250.7190.7210.6850.687
06/26/20250.6870.7060.6580.659
06/27/20250.6590.6730.6450.67
06/28/20250.670.6810.6590.678
06/29/20250.6780.7040.6710.7
06/30/20250.7010.7070.680.692
07/01/20250.6920.6970.6410.649
07/02/20250.6490.7240.6370.715
07/03/20250.7160.7440.7050.737
07/04/20250.7380.7390.6820.688
07/05/20250.6880.7210.6880.707
07/06/20250.7070.7260.6990.71
07/07/20250.7110.7150.6910.7
07/08/20250.70.7070.6860.698
07/09/20250.6990.7430.6940.74
07/10/20250.7410.7790.7320.778
07/11/20250.7780.8060.7580.772
07/12/20250.7730.7950.7340.761
07/13/20250.7610.8310.7590.805
07/14/20250.8050.8530.7680.786
07/15/20250.7860.8040.7470.802
07/16/20250.8030.8220.7830.802
07/17/20250.8020.8070.7580.789
07/18/20250.790.8340.7790.806
07/19/20250.8060.8310.7820.821
07/20/20250.8220.8620.8130.846
07/21/20250.8450.9210.8360.908
07/22/20250.9090.9130.8460.891
07/23/20250.8910.8910.7730.799
07/24/20250.7990.8110.7430.778
07/25/20250.7780.7940.7530.791
07/26/20250.790.8020.7860.787
07/27/20250.7860.8070.7850.803
07/28/20250.8020.8150.7290.736
07/29/20250.7360.7560.7070.728
07/30/20250.7280.730.6910.729
07/31/20250.7290.7450.6870.692
08/01/20250.6920.6940.6590.677
08/02/20250.6770.6880.6480.665
08/03/20250.6630.6950.6530.692
08/04/20250.6910.7190.6910.717
08/05/20250.7160.720.6750.691
08/06/20250.6910.7020.6730.694
08/07/20250.6930.7280.6870.728
08/08/20250.7280.7420.7170.738
08/09/20250.7380.760.7370.751
08/10/20250.7520.7630.7250.75
08/11/20250.750.7720.70.709
08/12/20250.7090.7520.6990.745
08/13/20250.7480.7820.7370.772
08/14/20250.7720.7780.6930.707
08/15/20250.7070.7240.6770.702
08/16/20250.7020.7210.6970.717
08/17/20250.7170.7390.7110.716
08/18/20250.7160.7170.670.698
08/19/20250.6980.7130.6660.671
08/20/20250.6710.7070.6660.703
08/21/20250.7040.7120.6680.674
08/22/20250.6740.7370.6550.731
08/23/20250.7310.7340.7040.727
08/24/20250.7270.7390.6960.711
08/25/20250.7110.7230.6370.649
08/26/20250.6490.6880.6420.682
08/27/20250.6820.6930.6760.68
08/28/20250.6810.7220.6750.71
08/29/20250.7110.7770.6650.673
08/30/20250.6750.7410.6650.712
08/31/20250.7110.7170.6790.68
09/01/20250.6790.6920.650.668
09/02/20250.6670.6920.6640.686
09/03/20250.6850.6880.670.683
09/04/20250.6830.6860.6470.658
09/05/20250.6580.6780.6560.667
09/06/20250.6660.6690.6550.662
09/07/20250.6620.6710.6570.663
09/08/20250.6630.6750.6610.673
09/09/20250.6730.6890.6610.671
09/10/20250.6720.690.6680.681
09/11/20250.6810.710.6740.687
09/12/20250.6870.7040.6830.704
09/13/20250.7030.7130.690.71
09/14/20250.7090.710.6720.683
09/15/20250.6820.690.650.663
09/16/20250.6630.6740.6490.669
09/17/20250.6690.6860.6520.683
09/18/20250.6830.6950.6760.691
09/19/20250.6910.6950.6470.652
09/20/20250.6510.6670.6440.659
09/21/20250.6580.6750.6490.654
09/22/20250.6540.6740.5590.587
09/23/20250.5870.5890.560.574
09/24/20250.5740.5880.5590.577
09/25/20250.5760.5770.5310.538
09/26/20250.5390.5620.5360.56
09/27/20250.5610.5690.5490.566
09/28/20250.5660.5730.5470.57
09/29/20250.570.5710.5450.552
09/30/20250.5520.5520.5260.541
10/01/20250.5420.570.5290.569
10/02/20250.5690.5860.5670.582
10/03/20250.5810.5920.5680.583
10/04/20250.5840.5850.560.57
10/05/20250.570.590.5570.563
10/06/20250.5620.5930.5590.584
10/07/20250.5840.5880.550.552
10/08/20250.5520.5710.5450.564
10/09/20250.5640.5640.5370.553
10/10/20250.5530.5630.10.418
10/11/20250.4180.4250.3830.398
10/12/20250.3980.4410.3860.434
10/13/20250.4320.4810.4230.479
10/14/20250.4790.4820.4240.447
10/15/20250.4470.4580.4160.423
10/16/20250.4230.4410.4020.411
10/17/20250.4090.4160.3690.399
10/18/20250.40.4150.3990.406
10/19/20250.4040.4210.3970.414
10/20/20250.4140.4260.4050.417
10/21/20250.4180.4680.3950.415
10/22/20250.4140.4170.3810.396
10/23/20250.3950.4170.3950.411
10/24/20250.4120.4190.40.415
10/25/20250.4150.4170.4070.413
10/26/20250.4130.4280.4080.424
10/27/20250.4250.460.4080.41
10/28/20250.4110.4170.3870.396
10/29/20250.3950.4060.3850.391
10/30/20250.3920.3990.3480.362
10/31/20250.3610.3820.360.373
11/01/20250.3730.3840.3720.382
11/02/20250.380.3850.3650.381
11/03/20250.3810.3810.3120.33
11/04/20250.330.3390.2950.316
11/05/20250.3160.3280.30.326
11/06/20250.3250.3310.3110.328
11/07/20250.3280.3690.3230.363
11/08/20250.3640.4080.3450.354
11/09/20250.3540.3840.3390.352
11/10/20250.3510.3610.3470.357
11/11/20250.3580.3650.340.341
11/12/20250.3410.3750.3310.341
11/13/20250.3410.3530.320.329
11/14/20250.3290.330.3080.316
11/15/20250.3160.330.3150.328
11/16/20250.3280.3330.3080.319
11/17/20250.3180.330.3060.313
11/18/20250.3120.3220.3040.316
11/19/20250.3160.3190.2860.305
11/20/20250.3040.3290.2950.3
11/21/20250.2990.310.2660.288
11/22/20250.2880.2920.2750.286
11/23/20250.2860.2970.2840.287
11/24/20250.2860.3020.2810.299
11/25/20250.2990.3020.2910.299
11/26/20250.2990.3020.2880.3
11/27/20250.30.3080.2990.303
11/28/20250.3020.310.2970.301
11/29/20250.3010.3040.290.291
11/30/20250.2920.2980.2860.29
12/01/20250.2910.2910.2580.27
12/02/20250.270.2980.2660.292
12/03/20250.2920.3040.2890.3
12/04/20250.30.3030.2870.292
12/05/20250.2920.2960.2750.284
12/06/20250.2830.2970.2820.292
12/07/20250.2930.3040.2820.29
12/08/20250.2890.3080.2880.294
12/09/20250.2930.3160.2860.31
12/10/20250.310.310.2930.294
12/11/20250.2930.30.2730.284
12/12/20250.2840.2910.2660.288
12/13/20250.2880.2940.280.283
12/14/20250.2820.2850.2660.268
12/15/20250.2690.2790.2520.261
12/16/20250.2610.2640.2550.261
12/17/20250.2610.2630.240.241
12/18/20250.2420.250.2260.232
12/19/20250.2320.2520.2270.249
12/20/20250.250.2550.2470.254
12/21/20250.2530.2570.2450.251
12/22/20250.2510.2630.2470.252
12/23/20250.2520.2650.2440.263
12/24/20250.2620.2910.2550.264
12/25/20250.2640.2660.2560.258
12/26/20250.2580.2640.2530.258
12/27/20250.2590.270.2580.27
12/28/20250.270.2730.2650.268
12/29/20250.2680.2860.2580.258
12/30/20250.2580.2940.250.277
12/31/20250.2770.2970.2550.262