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
$0.1764
-0.56% 1D
Recently Viewed
1H+1.20%
1D-0.56%
1W-0.23%
1M-16.75%
Adventure Gold (AGLD) has 90 days of daily open, high, low and close on file. Over that window AGLD ranged $0.1521 to $0.2288, closed at $0.1768 and is up 16.2% across the window.
Adventure Gold — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.2288
Window low
$0.1521
First → last
+16.24%
Latest close
$0.1768
vs live
-0.23%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.1763 | $0.1779 | $0.1699 | $0.1768 | +0.28% | $14,163 | $16.41M |
| Nov 3, 2026 | $0.1860 | $0.1877 | $0.1759 | $0.1763 | -5.22% | $56,087 | $16.37M |
| Nov 2, 2026 | $0.1880 | $0.1942 | $0.1822 | $0.1860 | -1.06% | $53,805 | $17.27M |
| Nov 1, 2026 | $0.1893 | $0.1987 | $0.1845 | $0.1880 | -0.69% | $52,906 | $17.45M |
| Oct 31, 2026 | $0.1824 | $0.1944 | $0.1736 | $0.1893 | +3.78% | $58,591 | $17.57M |
| Oct 30, 2026 | $0.1759 | $0.1830 | $0.1641 | $0.1824 | +3.70% | $55,687 | $16.93M |
| Oct 29, 2026 | $0.1791 | $0.1859 | $0.1729 | $0.1759 | -1.79% | $56,228 | $16.33M |
| Oct 28, 2026 | $0.1756 | $0.1802 | $0.1748 | $0.1791 | +1.99% | $55,829 | $16.63M |
| Oct 27, 2026 | $0.1729 | $0.1824 | $0.1701 | $0.1756 | +1.56% | $53,343 | $16.30M |
| Oct 26, 2026 | $0.1768 | $0.1774 | $0.1686 | $0.1729 | -2.21% | $52,535 | $16.05M |
| Oct 25, 2026 | $0.1776 | $0.1812 | $0.1712 | $0.1768 | -0.45% | $51,668 | $16.41M |
| Oct 24, 2026 | $0.1715 | $0.1783 | $0.1692 | $0.1776 | +3.56% | $53,062 | $16.49M |
| Oct 23, 2026 | $0.1656 | $0.1754 | $0.1644 | $0.1715 | +3.56% | $54,663 | $15.92M |
| Oct 22, 2026 | $0.1771 | $0.1787 | $0.1646 | $0.1656 | -6.49% | $50,225 | $15.37M |
| Oct 21, 2026 | $0.1738 | $0.1793 | $0.1738 | $0.1771 | +1.90% | $50,825 | $16.44M |
| Oct 20, 2026 | $0.1722 | $0.1762 | $0.1692 | $0.1738 | +0.93% | $51,785 | $16.14M |
| Oct 19, 2026 | $0.1701 | $0.1735 | $0.1689 | $0.1722 | +1.23% | $53,061 | $15.99M |
| Oct 18, 2026 | $0.1742 | $0.1744 | $0.1651 | $0.1701 | -2.35% | $53,555 | $15.79M |
| Oct 17, 2026 | $0.1793 | $0.1795 | $0.1708 | $0.1742 | -2.84% | $52,045 | $16.17M |
| Oct 16, 2026 | $0.1797 | $0.1833 | $0.1754 | $0.1793 | -0.22% | $54,410 | $16.65M |
| Oct 15, 2026 | $0.1849 | $0.1856 | $0.1730 | $0.1797 | -2.81% | $54,589 | $16.68M |
| Oct 14, 2026 | $0.1887 | $0.1905 | $0.1817 | $0.1849 | -2.01% | $55,466 | $17.17M |
| Oct 13, 2026 | $0.1875 | $0.1915 | $0.1811 | $0.1887 | +0.64% | $58,156 | $17.52M |
| Oct 12, 2026 | $0.2012 | $0.2020 | $0.1869 | $0.1875 | -6.81% | $55,341 | $17.41M |
| Oct 11, 2026 | $0.2030 | $0.2055 | $0.1984 | $0.2012 | -0.89% | $53,495 | $18.68M |
| Oct 10, 2026 | $0.2015 | $0.2085 | $0.1991 | $0.2030 | +0.74% | $54,853 | $18.85M |
| Oct 9, 2026 | $0.1901 | $0.2023 | $0.1887 | $0.2015 | +6.00% | $51,699 | $18.71M |
| Oct 8, 2026 | $0.1989 | $0.2000 | $0.1832 | $0.1901 | -4.42% | $50,578 | $17.65M |
| Oct 7, 2026 | $0.2099 | $0.2106 | $0.1924 | $0.1989 | -5.24% | $53,005 | $18.47M |
| Oct 6, 2026 | $0.2131 | $0.2160 | $0.2082 | $0.2099 | -1.50% | $51,287 | $19.49M |
| Oct 5, 2026 | $0.2119 | $0.2144 | $0.2068 | $0.2131 | +0.57% | $54,013 | $19.78M |
| Oct 4, 2026 | $0.2148 | $0.2190 | $0.2088 | $0.2119 | -1.35% | $53,877 | $19.67M |
| Oct 3, 2026 | $0.2116 | $0.2204 | $0.2091 | $0.2148 | +1.51% | $56,192 | $19.94M |
| Oct 2, 2026 | $0.2082 | $0.2189 | $0.2030 | $0.2116 | +1.63% | $53,512 | $19.64M |
| Oct 1, 2026 | $0.2063 | $0.2102 | $0.2042 | $0.2082 | +0.92% | $55,883 | $19.33M |
| Sep 30, 2026 | $0.2065 | $0.2110 | $0.2020 | $0.2063 | -0.10% | $54,424 | $19.15M |
| Sep 29, 2026 | $0.2181 | $0.2240 | $0.2049 | $0.2065 | -5.32% | $54,636 | $19.17M |
| Sep 28, 2026 | $0.2229 | $0.2248 | $0.2069 | $0.2181 | -2.15% | $54,693 | $20.25M |
| Sep 27, 2026 | $0.2241 | $0.2241 | $0.2163 | $0.2229 | -0.54% | $53,663 | $20.69M |
| Sep 26, 2026 | $0.2288 | $0.2293 | $0.2203 | $0.2241 | -2.05% | $53,521 | $20.81M |
| Sep 25, 2026 | $0.2162 | $0.2291 | $0.2126 | $0.2288 | +5.83% | $56,111 | $21.24M |
| Sep 24, 2026 | $0.2096 | $0.2194 | $0.2019 | $0.2162 | +3.15% | $54,896 | $20.07M |
| Sep 23, 2026 | $0.2154 | $0.2180 | $0.2047 | $0.2096 | -2.69% | $54,241 | $19.46M |
| Sep 22, 2026 | $0.2064 | $0.2154 | $0.2032 | $0.2154 | +4.36% | $51,976 | $20.00M |
| Sep 21, 2026 | $0.1966 | $0.2070 | $0.1946 | $0.2064 | +4.98% | $56,138 | $19.16M |
| Sep 20, 2026 | $0.2012 | $0.2289 | $0.1914 | $0.1966 | -2.29% | $63,438 | $18.25M |
| Sep 19, 2026 | $0.1838 | $0.2060 | $0.1822 | $0.2012 | +9.47% | $61,300 | $18.68M |
| Sep 18, 2026 | $0.1750 | $0.1843 | $0.1744 | $0.1838 | +5.03% | $58,979 | $17.06M |
| Sep 17, 2026 | $0.1776 | $0.1776 | $0.1726 | $0.1750 | -1.46% | $55,724 | $16.25M |
| Sep 16, 2026 | $0.1675 | $0.1776 | $0.1665 | $0.1776 | +6.03% | $55,474 | $16.49M |
| 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 | $15.37M |
| 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 | $16.01M |
| 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 | $15.23M |
| 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 | $14.83M |
| Aug 12, 2026 | $0.1588 | $0.1623 | $0.1576 | $0.1599 | +0.69% | $73,605 | $14.85M |
| 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 | $14.72M |
| 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 | $15.11M |
| Aug 7, 2026 | $0.1530 | $0.1556 | $0.1508 | $0.1521 | — | $53,693 | $14.12M |
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 $0.1764, roughly 97.7% 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 $16.29M, on roughly $4.25M 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 16.24%.
What were AGLD's high and low in this window?
In this sample, the highest trade print is about $0.2293 (Sep 26, 2026) and the lowest about $0.1506 (Aug 18, 2026).
What were AGLD's best and worst days in this window?
Best close-to-close day was about +9.57% (Aug 21, 2026); worst was -6.81% (Oct 12, 2026).