What historical data is shown for AGLD?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Adventure Gold (AGLD) Historical Data
ETH
Gaming
Adventure Gold Historical Price Information — Daily AGLD Open, High, Low, Close & Volume
$0.1703
+0.83% 1D
Recently Viewed
1H+1.13%
1D+0.83%
1W-5.23%
1M+11.23%
Adventure Gold (AGLD) has 90 days of daily open, high, low and close on file. Over that window AGLD ranged $0.1235 to $0.2169, closed at $0.1702 and is up 9.7% across the window.
Adventure Gold — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.2169
Window low
$0.1235
First → last
+9.66%
Latest close
$0.1702
vs live
+0.06%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
AGLD Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.1675 | $0.1750 | $0.1665 | $0.1702 | +1.61% | $42,034 | $15.80M |
| Sep 15, 2026 | $0.1756 | $0.1780 | $0.1630 | $0.1675 | -4.61% | $71,303 | $15.55M |
| Sep 14, 2026 | $0.1796 | $0.1855 | $0.1734 | $0.1756 | -2.23% | $72,135 | $16.30M |
| Sep 13, 2026 | $0.1744 | $0.1910 | $0.1737 | $0.1796 | +2.98% | $93,796 | $16.67M |
| Sep 12, 2026 | $0.1644 | $0.1744 | $0.1640 | $0.1744 | +6.08% | $53,919 | $16.19M |
| Sep 11, 2026 | $0.1616 | $0.1693 | $0.1605 | $0.1644 | +1.73% | $55,663 | $15.26M |
| Sep 10, 2026 | $0.1705 | $0.1710 | $0.1613 | $0.1616 | -5.22% | $58,498 | $15.00M |
| Sep 9, 2026 | $0.1734 | $0.1803 | $0.1668 | $0.1705 | -1.67% | $55,327 | $15.83M |
| Sep 8, 2026 | $0.1726 | $0.1769 | $0.1705 | $0.1734 | +0.46% | $54,078 | $16.10M |
| Sep 7, 2026 | $0.1753 | $0.1762 | $0.1706 | $0.1726 | -1.54% | $58,009 | $16.02M |
| Sep 6, 2026 | $0.1727 | $0.1754 | $0.1706 | $0.1753 | +1.51% | $52,687 | $16.27M |
| Sep 5, 2026 | $0.1702 | $0.1740 | $0.1702 | $0.1727 | +1.47% | $52,680 | $16.03M |
| Sep 4, 2026 | $0.1648 | $0.1711 | $0.1629 | $0.1702 | +3.28% | $56,708 | $15.80M |
| Sep 3, 2026 | $0.1603 | $0.1675 | $0.1598 | $0.1648 | +2.81% | $51,544 | $15.30M |
| Sep 2, 2026 | $0.1614 | $0.1648 | $0.1590 | $0.1603 | -0.68% | $56,415 | $14.88M |
| Sep 1, 2026 | $0.1642 | $0.1652 | $0.1584 | $0.1614 | -1.71% | $52,876 | $14.98M |
| Aug 31, 2026 | $0.1617 | $0.1683 | $0.1608 | $0.1642 | +1.55% | $55,907 | $15.24M |
| Aug 30, 2026 | $0.1655 | $0.1715 | $0.1597 | $0.1617 | -2.30% | $55,324 | $15.01M |
| Aug 29, 2026 | $0.1671 | $0.1683 | $0.1636 | $0.1655 | -0.96% | $55,106 | $15.36M |
| Aug 28, 2026 | $0.1698 | $0.1729 | $0.1616 | $0.1671 | -1.59% | $55,606 | $15.51M |
| Aug 27, 2026 | $0.1702 | $0.1721 | $0.1666 | $0.1698 | -0.24% | $51,647 | $15.76M |
| Aug 26, 2026 | $0.1658 | $0.1713 | $0.1644 | $0.1702 | +2.65% | $55,608 | $15.80M |
| Aug 25, 2026 | $0.1683 | $0.1750 | $0.1631 | $0.1658 | -1.49% | $50,979 | $15.39M |
| Aug 24, 2026 | $0.1764 | $0.1765 | $0.1667 | $0.1683 | -4.59% | $55,661 | $15.62M |
| Aug 23, 2026 | $0.1724 | $0.1787 | $0.1644 | $0.1764 | +2.32% | $54,175 | $16.38M |
| Aug 22, 2026 | $0.1797 | $0.1871 | $0.1625 | $0.1724 | -4.06% | $64,909 | $16.00M |
| Aug 21, 2026 | $0.1640 | $0.1816 | $0.1639 | $0.1797 | +9.57% | $61,735 | $16.68M |
| Aug 20, 2026 | $0.1606 | $0.1647 | $0.1589 | $0.1640 | +2.12% | $52,950 | $15.22M |
| Aug 19, 2026 | $0.1535 | $0.1627 | $0.1521 | $0.1606 | +4.63% | $59,851 | $14.91M |
| Aug 18, 2026 | $0.1531 | $0.1569 | $0.1506 | $0.1535 | +0.26% | $58,437 | $14.25M |
| Aug 17, 2026 | $0.1555 | $0.1575 | $0.1527 | $0.1531 | -1.54% | $57,287 | $14.21M |
| Aug 16, 2026 | $0.1593 | $0.1593 | $0.1542 | $0.1555 | -2.39% | $58,188 | $14.44M |
| Aug 15, 2026 | $0.1622 | $0.1624 | $0.1588 | $0.1593 | -1.79% | $60,378 | $14.79M |
| Aug 14, 2026 | $0.1597 | $0.1645 | $0.1563 | $0.1622 | +1.57% | $84,503 | $15.06M |
| Aug 13, 2026 | $0.1599 | $0.1619 | $0.1577 | $0.1597 | -0.13% | $58,897 | $14.82M |
| Aug 12, 2026 | $0.1588 | $0.1623 | $0.1576 | $0.1599 | +0.69% | $73,605 | $14.84M |
| Aug 11, 2026 | $0.1585 | $0.1628 | $0.1552 | $0.1588 | +0.19% | $56,122 | $14.74M |
| Aug 10, 2026 | $0.1648 | $0.1680 | $0.1581 | $0.1585 | -3.82% | $53,725 | $14.71M |
| Aug 9, 2026 | $0.1627 | $0.1728 | $0.1597 | $0.1648 | +1.29% | $63,095 | $15.30M |
| Aug 8, 2026 | $0.1521 | $0.1660 | $0.1518 | $0.1627 | +6.97% | $61,306 | $15.10M |
| Aug 7, 2026 | $0.1530 | $0.1556 | $0.1508 | $0.1521 | -0.59% | $53,693 | $14.12M |
| Aug 6, 2026 | $0.1488 | $0.1562 | $0.1474 | $0.1530 | +2.82% | $56,841 | $14.20M |
| Aug 5, 2026 | $0.1470 | $0.1497 | $0.1463 | $0.1488 | +1.22% | $54,189 | $13.81M |
| Aug 4, 2026 | $0.1483 | $0.1497 | $0.1466 | $0.1470 | -0.88% | $56,993 | $13.65M |
| Aug 3, 2026 | $0.1470 | $0.1516 | $0.1451 | $0.1483 | +0.88% | $56,682 | $13.77M |
| Aug 2, 2026 | $0.1465 | $0.1506 | $0.1464 | $0.1470 | +0.34% | $56,450 | $13.65M |
| Aug 1, 2026 | $0.1464 | $0.1544 | $0.1460 | $0.1465 | +0.07% | $56,678 | $13.60M |
| Jul 31, 2026 | $0.1472 | $0.1543 | $0.1449 | $0.1464 | -0.54% | $53,673 | $13.59M |
| Jul 30, 2026 | $0.1468 | $0.1522 | $0.1463 | $0.1472 | +0.27% | $58,082 | $13.66M |
| Jul 29, 2026 | $0.1445 | $0.1563 | $0.1393 | $0.1468 | +1.59% | $62,415 | $13.63M |
| Jul 28, 2026 | $0.1503 | $0.1508 | $0.1433 | $0.1445 | -3.86% | $60,288 | $13.41M |
| Jul 27, 2026 | $0.1505 | $0.1568 | $0.1421 | $0.1503 | -0.13% | $68,614 | $13.95M |
| Jul 26, 2026 | $0.1498 | $0.1536 | $0.1480 | $0.1505 | +0.47% | $53,959 | $13.97M |
| Jul 25, 2026 | $0.1497 | $0.1570 | $0.1477 | $0.1498 | +0.07% | $58,841 | $13.91M |
| Jul 24, 2026 | $0.1489 | $0.1596 | $0.1482 | $0.1497 | +0.54% | $56,959 | $13.90M |
| Jul 23, 2026 | $0.1554 | $0.1595 | $0.1460 | $0.1489 | -4.18% | $57,250 | $13.82M |
| Jul 22, 2026 | $0.1557 | $0.1582 | $0.1501 | $0.1554 | -0.19% | $58,469 | $14.43M |
| Jul 21, 2026 | $0.1485 | $0.1569 | $0.1462 | $0.1557 | +4.85% | $57,775 | $14.45M |
| Jul 20, 2026 | $0.1483 | $0.1538 | $0.1455 | $0.1485 | +0.13% | $58,138 | $13.79M |
| Jul 19, 2026 | $0.1570 | $0.1580 | $0.1472 | $0.1483 | -5.54% | $58,379 | $13.77M |
| Jul 18, 2026 | $0.1578 | $0.1640 | $0.1541 | $0.1570 | -0.51% | $66,775 | $14.57M |
| Jul 17, 2026 | $0.1616 | $0.1709 | $0.1565 | $0.1578 | -2.35% | $60,163 | $14.65M |
| Jul 16, 2026 | $0.1625 | $0.1765 | $0.1608 | $0.1616 | -0.55% | $84,161 | $15.00M |
| Jul 15, 2026 | $0.1639 | $0.1643 | $0.1532 | $0.1625 | -0.85% | $56,557 | $15.08M |
| Jul 14, 2026 | $0.1620 | $0.1711 | $0.1527 | $0.1639 | +1.17% | $53,904 | $15.21M |
| Jul 13, 2026 | $0.1752 | $0.1774 | $0.1608 | $0.1620 | -7.53% | $63,580 | $15.04M |
| Jul 12, 2026 | $0.1522 | $0.2200 | $0.1496 | $0.1752 | +15.11% | $223,790 | $16.26M |
| Jul 11, 2026 | $0.1555 | $0.1643 | $0.1516 | $0.1522 | -2.12% | $63,770 | $14.13M |
| Jul 10, 2026 | $0.1482 | $0.1574 | $0.1462 | $0.1555 | +4.93% | $64,974 | $14.44M |
| Jul 9, 2026 | $0.1501 | $0.1547 | $0.1449 | $0.1482 | -1.27% | $57,784 | $13.76M |
| Jul 8, 2026 | $0.1739 | $0.1935 | $0.1498 | $0.1501 | -13.69% | $142,087 | $13.93M |
| Jul 7, 2026 | $0.1459 | $0.1786 | $0.1431 | $0.1739 | +19.19% | $174,040 | $16.14M |
| Jul 6, 2026 | $0.1491 | $0.1568 | $0.1442 | $0.1459 | -2.15% | $59,572 | $13.54M |
| Jul 5, 2026 | $0.1532 | $0.1583 | $0.1478 | $0.1491 | -2.68% | $56,773 | $13.84M |
| Jul 4, 2026 | $0.1593 | $0.1631 | $0.1522 | $0.1532 | -3.83% | $64,491 | $14.22M |
| Jul 3, 2026 | $0.1643 | $0.1702 | $0.1555 | $0.1593 | -3.04% | $66,234 | $14.79M |
| Jul 2, 2026 | $0.1705 | $0.1796 | $0.1604 | $0.1643 | -3.64% | $111,486 | $15.25M |
| Jul 1, 2026 | $0.1854 | $0.1896 | $0.1695 | $0.1705 | -8.04% | $111,801 | $15.83M |
| Jun 30, 2026 | $0.2126 | $0.2157 | $0.1824 | $0.1854 | -12.79% | $124,525 | $17.21M |
| Jun 29, 2026 | $0.1721 | $0.2138 | $0.1667 | $0.2126 | +23.53% | $178,581 | $19.74M |
| Jun 28, 2026 | $0.2084 | $0.2110 | $0.1703 | $0.1721 | -17.42% | $257,704 | $15.98M |
| Jun 27, 2026 | $0.2169 | $0.2700 | $0.1945 | $0.2084 | -3.92% | $664,398 | $19.35M |
| Jun 26, 2026 | $0.1235 | $0.2285 | $0.1178 | $0.2169 | +75.63% | $390,088 | $20.13M |
| Jun 25, 2026 | $0.1484 | $0.1512 | $0.1101 | $0.1235 | -16.78% | $106,504 | $11.46M |
| Jun 24, 2026 | $0.1488 | $0.1531 | $0.1404 | $0.1484 | -0.27% | $51,732 | $13.78M |
| Jun 23, 2026 | $0.1527 | $0.1544 | $0.1442 | $0.1488 | -2.55% | $51,923 | $13.81M |
| Jun 22, 2026 | $0.1543 | $0.1597 | $0.1512 | $0.1527 | -1.04% | $50,712 | $14.18M |
| Jun 21, 2026 | $0.1616 | $0.1655 | $0.1540 | $0.1543 | -4.52% | $52,550 | $14.32M |
| Jun 20, 2026 | $0.1552 | $0.1644 | $0.1521 | $0.1616 | +4.12% | $53,776 | $15.00M |
| Jun 19, 2026 | $0.1594 | $0.1601 | $0.1537 | $0.1552 | — | $51,824 | $14.41M |
Adventure Gold Historical Data FAQ
Window highs, lows, best/worst days and volume for Adventure GoldWhat is the all-time high for AGLD?
Adventure Gold's record price is about $7.70. It currently trades at $0.1703, roughly 97.8% below that peak. The all-time low on record is $0.11371. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the AGLD market cap?
Adventure Gold has a market capitalisation of about $15.84M, on roughly $5.61M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did AGLD change over this window?
Across 90 daily candles, close-to-close moved up 9.66%.
What were AGLD's high and low in this window?
In this sample, the highest trade print is about $0.2700 (Jun 27, 2026) and the lowest about $0.1101 (Jun 25, 2026).
What were AGLD's best and worst days in this window?
Best close-to-close day was about +75.63% (Jun 26, 2026); worst was -17.42% (Jun 28, 2026).