Crypto exchange Kraken

Market Adventure Gold (AGLD) / USD

Identifier on Kraken: AGLDUSD
Price
Date Price Volume Open Low High Close
2024-07-18 1.0268 USD 3,338.5451 AGLD 1.0269 USD 0.9981 USD 1.0450 USD 0.9981 USD
2024-07-17 0.9832 USD 610.2272 AGLD 0.9841 USD 0.9676 USD 0.9841 USD 0.9676 USD
2024-07-16 0.9443 USD 45.4547 AGLD 0.9388 USD 0.9388 USD 0.9499 USD 0.9499 USD
2024-07-15 0.8928 USD 2,290.7858 AGLD 0.8928 USD 0.8928 USD 0.8960 USD 0.8960 USD
2024-07-14 0.8479 USD 64.9296 AGLD 0.8479 USD 0.8479 USD 0.8479 USD 0.8479 USD
2024-07-13 0.8310 USD 895.0000 AGLD 0.8310 USD 0.8310 USD 0.8311 USD 0.8311 USD
2024-07-12 0.8249 USD 96.3036 AGLD 0.8249 USD 0.8249 USD 0.8249 USD 0.8249 USD
2024-07-11 0.8643 USD 4.0093 AGLD 0.8643 USD 0.8643 USD 0.8643 USD 0.8643 USD
2024-07-10 0.8526 USD 14.6071 AGLD 0.8572 USD 0.8319 USD 0.8572 USD 0.8319 USD
2024-07-09 0.0000 USD 0.0000 AGLD 0.8351 USD 0.8351 USD 0.8351 USD 0.8351 USD
2024-07-08 0.8337 USD 81.7535 AGLD 0.8336 USD 0.8328 USD 0.8351 USD 0.8351 USD
2024-07-07 0.8286 USD 114.5263 AGLD 0.8297 USD 0.8229 USD 0.8297 USD 0.8229 USD
2024-07-06 0.8101 USD 495.9421 AGLD 0.7997 USD 0.7997 USD 0.8385 USD 0.8385 USD
2024-07-05 0.9711 USD 3,982.1059 AGLD 0.7560 USD 0.7033 USD 1.1103 USD 0.8049 USD
2024-07-04 0.8832 USD 1,059.5487 AGLD 0.8778 USD 0.8701 USD 0.8945 USD 0.8945 USD
2024-07-03 0.8990 USD 3,315.9699 AGLD 0.9484 USD 0.8942 USD 0.9484 USD 0.9038 USD
2024-07-02 0.0000 USD 0.0000 AGLD 1.0047 USD 1.0047 USD 1.0047 USD 1.0047 USD
2024-07-01 0.9966 USD 667.9009 AGLD 1.0000 USD 0.9899 USD 1.0047 USD 1.0047 USD
2024-06-30 0.9522 USD 44.0000 AGLD 0.9522 USD 0.9522 USD 0.9522 USD 0.9522 USD
2024-06-29 1.0137 USD 909.0625 AGLD 1.0184 USD 0.9581 USD 1.0184 USD 0.9581 USD
2024-06-28 1.0199 USD 920.7947 AGLD 1.0321 USD 0.9966 USD 1.0431 USD 0.9966 USD
2024-06-27 1.0142 USD 512.7823 AGLD 1.0109 USD 1.0109 USD 1.0419 USD 1.0419 USD
2024-06-26 1.0460 USD 148.5443 AGLD 1.0460 USD 1.0460 USD 1.0460 USD 1.0460 USD
2024-06-25 1.0354 USD 41.0281 AGLD 1.0347 USD 1.0347 USD 1.0357 USD 1.0357 USD
2024-06-24 0.9907 USD 1,429.6672 AGLD 1.0350 USD 0.9579 USD 1.0350 USD 1.0203 USD
2024-06-23 1.0403 USD 635.9555 AGLD 1.0675 USD 1.0155 USD 1.0675 USD 1.0246 USD
2024-06-22 0.0000 USD 0.0000 AGLD 1.0712 USD 1.0712 USD 1.0712 USD 1.0712 USD
2024-06-21 1.0712 USD 66.1221 AGLD 1.0712 USD 1.0712 USD 1.0712 USD 1.0712 USD
2024-06-20 1.1352 USD 531.5463 AGLD 1.1335 USD 1.1111 USD 1.1492 USD 1.1111 USD
2024-06-19 1.1576 USD 750.9380 AGLD 1.1570 USD 1.1260 USD 1.1626 USD 1.1260 USD
2024-06-18 1.1155 USD 1,312.1657 AGLD 1.1419 USD 1.0896 USD 1.1530 USD 1.1191 USD
2024-06-17 1.2167 USD 857.4575 AGLD 1.2602 USD 1.1442 USD 1.2602 USD 1.2371 USD
2024-06-16 1.3003 USD 1,211.2549 AGLD 1.2868 USD 1.2803 USD 1.3258 USD 1.3102 USD
2024-06-15 1.2858 USD 434.0753 AGLD 1.3178 USD 1.2708 USD 1.3178 USD 1.2708 USD
2024-06-14 1.4036 USD 2,541.0087 AGLD 1.4710 USD 1.3137 USD 1.4779 USD 1.3137 USD
2024-06-13 1.4689 USD 145.9016 AGLD 1.4858 USD 1.4222 USD 1.4858 USD 1.4599 USD
2024-06-12 1.5083 USD 1,554.8835 AGLD 1.5089 USD 1.4486 USD 1.6217 USD 1.5379 USD
2024-06-11 1.4632 USD 2,379.8450 AGLD 1.4644 USD 1.3489 USD 1.5398 USD 1.4873 USD
2024-06-10 1.5999 USD 1,836.0950 AGLD 1.6404 USD 1.5338 USD 1.6582 USD 1.5338 USD
2024-06-09 1.6629 USD 6,656.2503 AGLD 1.6370 USD 1.5702 USD 1.6892 USD 1.6892 USD
2024-06-08 1.5188 USD 157.0341 AGLD 1.5722 USD 1.4957 USD 1.6001 USD 1.5131 USD
2024-06-07 1.6804 USD 13,949.4010 AGLD 1.6255 USD 1.4695 USD 1.7531 USD 1.5997 USD
2024-06-06 1.6632 USD 735.1249 AGLD 1.7177 USD 1.6239 USD 1.7177 USD 1.6239 USD
2024-06-05 1.7017 USD 2,864.9188 AGLD 1.5497 USD 1.5497 USD 1.7218 USD 1.7138 USD
2024-06-04 1.5935 USD 1,989.6478 AGLD 1.6199 USD 1.5603 USD 1.6289 USD 1.5900 USD
2024-06-03 1.5987 USD 12,554.6240 AGLD 1.4993 USD 1.4907 USD 1.7016 USD 1.6242 USD
2024-06-02 1.4655 USD 5,297.2919 AGLD 1.4587 USD 1.4232 USD 1.4967 USD 1.4464 USD
2024-06-01 1.4261 USD 240.3104 AGLD 1.3389 USD 1.3389 USD 1.4475 USD 1.4475 USD
2024-05-31 1.3487 USD 728.7966 AGLD 1.3394 USD 1.3156 USD 1.3672 USD 1.3156 USD
2024-05-30 1.3662 USD 4,723.5029 AGLD 1.3383 USD 1.3383 USD 1.4101 USD 1.3471 USD