Crypto exchange Kraken

Market Adventure Gold (AGLD) / USD

Identifier on Kraken: AGLDUSD
Date Price Volume Open Low High Close
2025-03-10 1.0557 USD 878.5973 AGLD 1.0688 USD 0.9818 USD 1.1359 USD 0.9818 USD
2025-03-09 1.0684 USD 240.5408 AGLD 1.0843 USD 1.0448 USD 1.0975 USD 1.0448 USD
2025-03-08 1.1998 USD 209.3222 AGLD 1.2221 USD 1.1847 USD 1.2221 USD 1.1847 USD
2025-03-07 1.2378 USD 227.0766 AGLD 1.2320 USD 1.2239 USD 1.2484 USD 1.2426 USD
2025-03-06 1.2387 USD 121.0907 AGLD 1.2387 USD 1.2387 USD 1.2388 USD 1.2388 USD
2025-03-05 1.2891 USD 113.5334 AGLD 1.2901 USD 1.2817 USD 1.3145 USD 1.2817 USD
2025-03-04 1.1595 USD 585.3085 AGLD 1.2042 USD 1.1147 USD 1.2149 USD 1.2149 USD
2025-03-03 1.2855 USD 847.2023 AGLD 1.3596 USD 1.2012 USD 1.3596 USD 1.2012 USD
2025-03-02 1.3435 USD 56.7256 AGLD 1.3441 USD 1.3396 USD 1.3441 USD 1.3396 USD
2025-03-01 1.3585 USD 205.7162 AGLD 1.4068 USD 1.3168 USD 1.4068 USD 1.3168 USD
2025-02-28 1.3178 USD 295.8126 AGLD 1.3232 USD 1.3048 USD 1.4250 USD 1.4250 USD
2025-02-27 1.4771 USD 3.3396 AGLD 1.4771 USD 1.4771 USD 1.4771 USD 1.4771 USD
2025-02-26 1.5311 USD 3,025.7004 AGLD 1.5345 USD 1.4215 USD 1.5729 USD 1.4215 USD
2025-02-25 1.4790 USD 1,258.0725 AGLD 1.4159 USD 1.4159 USD 1.5100 USD 1.5100 USD
2025-02-24 1.4690 USD 861.9845 AGLD 1.4059 USD 1.4059 USD 1.5067 USD 1.4508 USD
2025-02-23 1.4974 USD 378.4722 AGLD 1.5072 USD 1.4353 USD 1.5496 USD 1.4548 USD
2025-02-22 1.4359 USD 364.8249 AGLD 1.3856 USD 1.3727 USD 1.4894 USD 1.4893 USD
2025-02-21 1.4374 USD 3,972.5628 AGLD 1.4106 USD 1.3775 USD 1.5062 USD 1.4473 USD
2025-02-20 1.3750 USD 7,506.0141 AGLD 1.3662 USD 1.3553 USD 1.4121 USD 1.4078 USD
2025-02-19 1.3067 USD 1,823.6760 AGLD 1.2616 USD 1.2479 USD 1.3660 USD 1.3128 USD
2025-02-18 1.2876 USD 3,764.8669 AGLD 1.2901 USD 1.1892 USD 1.3438 USD 1.2965 USD
2025-02-17 1.2988 USD 15,427.8708 AGLD 1.1978 USD 1.1978 USD 1.3444 USD 1.2830 USD
2025-02-16 1.1709 USD 61.8200 AGLD 1.1579 USD 1.1560 USD 1.1771 USD 1.1560 USD
2025-02-15 1.1627 USD 324.2285 AGLD 1.1668 USD 1.1300 USD 1.1702 USD 1.1300 USD
2025-02-14 1.1957 USD 241.9294 AGLD 1.2069 USD 1.1777 USD 1.2303 USD 1.2303 USD
2025-02-13 1.1740 USD 13,137.7085 AGLD 1.2260 USD 1.1706 USD 1.2260 USD 1.1860 USD
2025-02-12 1.1827 USD 425.9719 AGLD 1.1653 USD 1.1358 USD 1.2270 USD 1.2061 USD
2025-02-11 1.2036 USD 1,265.1588 AGLD 1.1797 USD 1.1797 USD 1.2569 USD 1.1975 USD
2025-02-10 1.1857 USD 249.8035 AGLD 1.1869 USD 1.1769 USD 1.2333 USD 1.1769 USD
2025-02-09 1.2042 USD 803.0944 AGLD 1.2284 USD 1.1364 USD 1.2539 USD 1.1702 USD
2025-02-08 1.2524 USD 4,386.5335 AGLD 1.1679 USD 1.1663 USD 1.3192 USD 1.2756 USD
2025-02-07 1.1281 USD 52,975.9496 AGLD 1.0685 USD 1.0685 USD 1.2219 USD 1.1427 USD
2025-02-06 1.0780 USD 1,496.2970 AGLD 1.1139 USD 1.0508 USD 1.1363 USD 1.0777 USD
2025-02-05 1.2062 USD 9,578.7118 AGLD 1.1248 USD 1.1136 USD 1.2369 USD 1.1417 USD
2025-02-04 1.1516 USD 66,280.4478 AGLD 1.2094 USD 1.0894 USD 1.2094 USD 1.1058 USD
2025-02-03 1.0131 USD 27,660.2066 AGLD 1.0858 USD 0.9204 USD 1.2098 USD 1.1303 USD
2025-02-02 1.2548 USD 966.9801 AGLD 1.3143 USD 1.1875 USD 1.3722 USD 1.2193 USD
2025-02-01 1.4187 USD 8,585.2301 AGLD 1.4918 USD 1.3815 USD 1.4927 USD 1.3815 USD
2025-01-31 1.5165 USD 9,625.4217 AGLD 1.5323 USD 1.4817 USD 1.5608 USD 1.5432 USD
2025-01-30 1.5230 USD 4,280.9574 AGLD 1.4687 USD 1.4687 USD 1.5396 USD 1.5255 USD
2025-01-29 1.4276 USD 11,973.3073 AGLD 1.4151 USD 1.3694 USD 1.4981 USD 1.4594 USD
2025-01-28 1.5487 USD 3,113.9842 AGLD 1.5782 USD 1.5000 USD 1.5782 USD 1.5000 USD
2025-01-27 1.6381 USD 19,209.0372 AGLD 1.5615 USD 1.5248 USD 1.6962 USD 1.6450 USD
2025-01-26 1.6182 USD 882.5384 AGLD 1.5623 USD 1.5553 USD 1.6776 USD 1.6776 USD
2025-01-25 1.5620 USD 1,556.1423 AGLD 1.5156 USD 1.5156 USD 1.5914 USD 1.5827 USD
2025-01-24 1.5790 USD 5,469.2765 AGLD 1.5875 USD 1.4693 USD 1.6551 USD 1.6212 USD
2025-01-23 1.5958 USD 2,091.5311 AGLD 1.5630 USD 1.5527 USD 1.6206 USD 1.5562 USD
2025-01-22 1.6109 USD 2,695.6063 AGLD 1.5772 USD 1.5772 USD 1.6303 USD 1.6114 USD
2025-01-21 1.5472 USD 10,591.8202 AGLD 1.5672 USD 1.4882 USD 1.6652 USD 1.6270 USD
2025-01-20 1.5847 USD 9,929.8132 AGLD 1.5884 USD 1.5383 USD 1.6893 USD 1.5615 USD