Crypto exchange Kraken

Market Adventure Gold (AGLD) / USD

Identifier on Kraken: AGLDUSD
Price
Date Price Volume Open Low High Close
2025-04-09 0.7253 USD 1,448.3247 AGLD 0.6614 USD 0.6498 USD 0.7472 USD 0.7399 USD
2025-04-08 0.6742 USD 539.4988 AGLD 0.6996 USD 0.6620 USD 0.6996 USD 0.6736 USD
2025-04-07 0.6479 USD 752.0504 AGLD 0.6585 USD 0.6218 USD 0.6754 USD 0.6754 USD
2025-04-06 0.7686 USD 715.5105 AGLD 0.7826 USD 0.7450 USD 0.7826 USD 0.7450 USD
2025-04-05 0.8245 USD 6.1311 AGLD 0.8245 USD 0.8245 USD 0.8245 USD 0.8245 USD
2025-04-04 0.8233 USD 9,391.7335 AGLD 0.8219 USD 0.8201 USD 0.8419 USD 0.8387 USD
2025-04-03 0.7832 USD 233.5144 AGLD 0.8006 USD 0.7826 USD 0.8161 USD 0.8161 USD
2025-04-02 0.8259 USD 1,412.4615 AGLD 0.8300 USD 0.8128 USD 0.8682 USD 0.8397 USD
2025-04-01 0.8544 USD 363.8909 AGLD 0.8601 USD 0.8524 USD 0.8786 USD 0.8616 USD
2025-03-31 0.8564 USD 246.5837 AGLD 0.8564 USD 0.8519 USD 0.8610 USD 0.8519 USD
2025-03-30 0.9027 USD 6.4075 AGLD 0.9027 USD 0.9027 USD 0.9027 USD 0.9027 USD
2025-03-29 0.9189 USD 1,148.9115 AGLD 0.9584 USD 0.8816 USD 0.9605 USD 0.8816 USD
2025-03-28 1.0009 USD 424.0865 AGLD 1.0382 USD 0.9674 USD 1.0382 USD 0.9674 USD
2025-03-27 1.0495 USD 77.8775 AGLD 1.0467 USD 1.0467 USD 1.0504 USD 1.0504 USD
2025-03-26 1.0723 USD 2,521.8152 AGLD 1.0772 USD 1.0369 USD 1.1032 USD 1.0446 USD
2025-03-25 1.0069 USD 1,659.1437 AGLD 0.9873 USD 0.9873 USD 1.0271 USD 1.0119 USD
2025-03-24 0.9984 USD 238.8490 AGLD 0.9936 USD 0.9888 USD 1.0062 USD 0.9888 USD
2025-03-23 0.0000 USD 0.0000 AGLD 1.0237 USD 1.0237 USD 1.0237 USD 1.0237 USD
2025-03-22 1.0613 USD 5,611.5622 AGLD 1.0265 USD 1.0211 USD 1.1518 USD 1.0237 USD
2025-03-21 0.9679 USD 1,041.5053 AGLD 0.9547 USD 0.9547 USD 0.9759 USD 0.9563 USD
2025-03-20 0.9509 USD 236.0121 AGLD 0.9674 USD 0.9500 USD 0.9674 USD 0.9527 USD
2025-03-19 0.9661 USD 490.4555 AGLD 0.9703 USD 0.9574 USD 0.9776 USD 0.9648 USD
2025-03-18 1.0050 USD 2,541.5303 AGLD 0.9963 USD 0.9755 USD 1.0355 USD 0.9755 USD
2025-03-17 0.9700 USD 345.1499 AGLD 0.9344 USD 0.9344 USD 0.9936 USD 0.9933 USD
2025-03-16 0.9622 USD 53.9762 AGLD 0.9622 USD 0.9622 USD 0.9622 USD 0.9622 USD
2025-03-15 0.9978 USD 672.4686 AGLD 0.9925 USD 0.9925 USD 1.0253 USD 0.9943 USD
2025-03-14 0.9708 USD 325.6141 AGLD 0.9731 USD 0.9656 USD 0.9753 USD 0.9656 USD
2025-03-13 0.9434 USD 603.3485 AGLD 0.9987 USD 0.9254 USD 0.9987 USD 0.9343 USD
2025-03-12 0.9850 USD 308.9546 AGLD 1.0000 USD 0.9834 USD 1.0000 USD 0.9834 USD
2025-03-11 1.0088 USD 1,570.8570 AGLD 0.9738 USD 0.9587 USD 1.0191 USD 1.0125 USD
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