| Yıl | Başlangıç | Bitiş | Getiri % |
|---|---|---|---|
| 2021 | $2.71 | $1.63 | |
| 2022 | $1.70 | $0.2746 | 519.81% |
| 2023 | $0.2732 | $1.23 | -77.73% |
| 2024 | $1.54 | $2.44 | -36.78% |
| 2025 | $2.56 | $0.8069 | 217.33% |
Reklam
AGLD Fiyatlar Geçmişi
/
Geçmiş veriler Adventure Gold
Haziran Ayı, İki Büyük Kripto Hack’i ile Başladı: 15 Milyon Dolar Kayıp
Eleanor Terrett Duyurdu: Kritik Kripto Yasa Tasarısı Bu Hafta Oylanabilir!
İngiltere’de Bir İlk: Halka Açık Dev Şirket Kripto Para Alım Satımını Başlattı!
Haziran 2025’in İlk Haftasında İzlenecek 3 Altcoin
Haziran 2025’in İlk Haftasında Öne Çıkan 3 Altcoin
| İlk Fiyat | 2021 Kasım ($2.84) |
|---|---|
| En Düşük Fiyat | 2022 Kasım ($0.2332) |
| Maksimum Fiyat | 2025 Ocak ($2.87) |
| En İyi Yıl | 2023 |
| En Kötü Yıl | 2022 |
| En İyi Ay | Şubat |
| En Kötü Ay | Kasım |
Şunun için geçmiş fiyatlar Adventure Gold
Grafik
Adventure Gold Geçmiş İstatistikler
| Yıl | Fiyat | Maks Fiyat | Min Fiyat | Close | AVG. P. Değeri | AVG. Hacim | Maks Hacim | Arz | Volatilite |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $2.04 | $3.17 | $1.38 | $1.63 | $142.2 M | $20.4 M | $91.5 M | 70.2 M | 59% |
| 2022 | $0.6670 | $2.30 | $0.2086 | $0.2746 | $46.6 M | $11.6 M | $207 M | 70.2 M | 160% |
| 2023 | $0.5879 | $1.60 | $0.2617 | $1.23 | $41.9 M | $17 M | $239.2 M | 70.5 M | 154% |
| 2024 | $1.20 | $3.11 | $0.5895 | $2.44 | $92.9 M | $21.1 M | $618.1 M | 77.3 M | 134% |
| 2025 | $1.21 | $3.05 | $0.6051 | $0.8069 | $92.6 M | $25.7 M | $173.6 M | 77.4 M | 75% |
Adventure Gold Yıllık Getiriler
Adventure Gold Aylık
| Yıl | Oca | Şub | Mar | Nis | Mayıs | Haz | Tem | Ağu | Eyl | Eki | Kas | Ara |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | -15.53% O:$2.71 C:$2.29 | -28.63% O:$2.29 C:$1.63 | ||||||||||
| 2022 | -50.21% O:$1.63 C:$0.81 | 52.04% O:$0.81 C:$1.23 | 69.91% O:$1.24 C:$2.10 | -53.20% O:$2.10 C:$0.98 | -41.14% O:$0.98 C:$0.58 | -25.70% O:$0.58 C:$0.43 | 7.57% O:$0.43 C:$0.46 | -25.43% O:$0.46 C:$0.35 | -7.09% O:$0.35 C:$0.32 | 5.32% O:$0.32 C:$0.34 | -13.46% O:$0.34 C:$0.29 | -5.87% O:$0.29 C:$0.27 |
| 2023 | 22.66% O:$0.28 C:$0.34 | 74.97% O:$0.34 C:$0.59 | -29.86% O:$0.59 C:$0.41 | 18.49% O:$0.41 C:$0.49 | -9.25% O:$0.49 C:$0.44 | 32.01% O:$0.44 C:$0.59 | 9.90% O:$0.59 C:$0.65 | -25.51% O:$0.65 C:$0.48 | 25.01% O:$0.48 C:$0.60 | 38.44% O:$0.60 C:$0.83 | -0.86% O:$0.83 C:$0.83 | 48.44% O:$0.83 C:$1.23 |
| 2024 | -8.45% O:$1.23 C:$1.12 | 29.24% O:$1.12 C:$1.45 | 17.73% O:$1.46 C:$1.71 | -38.04% O:$1.71 C:$1.06 | 26.81% O:$1.06 C:$1.34 | -25.11% O:$1.34 C:$1.01 | -10.65% O:$1.01 C:$0.90 | -22.18% O:$0.90 C:$0.70 | 30.17% O:$0.70 C:$0.91 | 9.66% O:$0.91 C:$1.00 | 54.37% O:$1.00 C:$1.54 | 58.54% O:$1.54 C:$2.44 |
| 2025 | -39.21% O:$2.43 C:$1.48 | -4.84% O:$1.48 C:$1.41 | -39.86% O:$1.41 C:$0.85 | 15.70% O:$0.85 C:$0.98 | -19.61% O:$0.98 C:$0.79 | -100% O:$0.79 C:$0 |
AGLD OHLC Veriler
| Tarih | Açık | Yüksek | Düşük | Kapalı | Hacim | Hacim(AGLD) | Piyasa Değeri |
|---|---|---|---|---|---|---|---|
| 06/01/2025 | $0.7861 | $0.8070 | $0.7721 | $0.8069 | $13.2 M | 16,714,029 | $61.1 M |
| 05/31/2025 | $0.7624 | $0.7948 | $0.7307 | $0.7857 | $21.4 M | 28,019,633 | $58.9 M |
| 05/30/2025 | $0.8615 | $0.8651 | $0.7616 | $0.7636 | $26.5 M | 32,365,940 | $63.3 M |
| 05/29/2025 | $0.9019 | $0.9212 | $0.8598 | $0.8606 | $15.1 M | 16,930,697 | $68.7 M |
| 05/28/2025 | $0.9208 | $0.9542 | $0.8768 | $0.9014 | $25.8 M | 28,397,778 | $70.2 M |
| 05/27/2025 | $0.8814 | $0.9315 | $0.8565 | $0.9215 | $15 M | 16,655,454 | $69.4 M |
| 05/26/2025 | $0.8926 | $0.9039 | $0.8715 | $0.8815 | $11.3 M | 12,670,348 | $68.8 M |
| 05/25/2025 | $0.9009 | $0.9058 | $0.8559 | $0.8926 | $13.4 M | 15,168,959 | $68.2 M |
| 05/24/2025 | $0.8958 | $0.9241 | $0.8903 | $0.9015 | $15.3 M | 16,900,225 | $70.1 M |
| 05/23/2025 | $0.99 | $1.02 | $0.8969 | $0.8985 | $23.3 M | 23,815,083 | $75.6 M |
| 05/22/2025 | $0.9500 | $1.00 | $0.9470 | $0.99 | $19.2 M | 19,641,930 | $75.5 M |
| 05/21/2025 | $0.9446 | $0.9697 | $0.9207 | $0.9506 | $20 M | 21,226,352 | $72.7 M |
| 05/20/2025 | $0.9549 | $0.9723 | $0.9165 | $0.9449 | $15.5 M | 16,525,560 | $72.6 M |
| 05/19/2025 | $0.9782 | $1.00 | $0.8960 | $0.9555 | $23.6 M | 25,306,496 | $72.2 M |
| 05/18/2025 | $0.9339 | $0.99 | $0.9230 | $0.9772 | $17 M | 17,716,732 | $74.2 M |
| 05/17/2025 | $0.9705 | $0.9719 | $0.9120 | $0.9326 | $18.6 M | 20,002,301 | $72.1 M |
| 05/16/2025 | $0.9787 | $1.01 | $0.9667 | $0.9708 | $18.9 M | 19,043,785 | $76.9 M |
| 05/15/2025 | $1.07 | $1.07 | $0.9571 | $0.9789 | $32.8 M | 32,566,215 | $77.9 M |
| 05/14/2025 | $1.08 | $1.16 | $1.06 | $1.07 | $60.8 M | 55,233,890 | $85.2 M |
| 05/13/2025 | $1.05 | $1.10 | $0.99 | $1.08 | $31 M | 29,800,043 | $80.4 M |
| 05/12/2025 | $1.07 | $1.09 | $0.9894 | $1.05 | $34.3 M | 32,352,586 | $81.9 M |
| 05/11/2025 | $1.12 | $1.12 | $1.05 | $1.07 | $29.2 M | 27,033,098 | $83.5 M |
| 05/10/2025 | $1.08 | $1.12 | $1.04 | $1.12 | $28 M | 26,252,649 | $82.5 M |
| 05/09/2025 | $0.9897 | $1.09 | $0.9897 | $1.08 | $50.3 M | 47,642,178 | $81.7 M |
| 05/08/2025 | $0.9094 | $0.99 | $0.9030 | $0.9882 | $29 M | 30,183,464 | $74.3 M |
| 05/07/2025 | $0.8918 | $0.9224 | $0.8814 | $0.9096 | $17.1 M | 19,013,243 | $69.6 M |
| 05/06/2025 | $0.9595 | $0.99 | $0.8521 | $0.8913 | $13.5 M | 14,689,451 | $70.9 M |
| 05/05/2025 | $0.9791 | $0.9791 | $0.9233 | $0.9582 | $13.3 M | 14,045,829 | $73.5 M |
| 05/04/2025 | $0.9457 | $0.9873 | $0.8987 | $0.9859 | $15.1 M | 16,067,827 | $72.4 M |
| 05/03/2025 | $1.08 | $1.08 | $0.9410 | $0.9441 | $15.9 M | 16,004,857 | $76.9 M |
| 05/02/2025 | $1.06 | $1.11 | $1.01 | $1.09 | $25.9 M | 24,836,824 | $80.7 M |
Benzer koinler
| Coin | Fiyat | Piyasa Değeri | 24s Hacim | Arz | 1s | 24s | ||
|---|---|---|---|---|---|---|---|---|
 | The Sandbox (SAND) Fiyatlar Geçmişi | $669,988,845 | $37,208,779 | 2.4 B | -12.31% | 0.83% | ||
 | SuperVerse (SUPER) Fiyatlar Geçmişi | $329,408,258 | $9,966,176 | 488 M | -15.48% | 0.44% | ||
 | Beam (BEAM) Fiyatlar Geçmişi | $324,337,978 | $2,094,249 | 49.5 B | -16.11% | 1.31% | ||
 | Notcoin (NOT) Fiyatlar Geçmişi | $227,852,374 | $19,562,882 | 102.5 B | -19.14% | 0.97% | ||
 | Immutable (IMX) Fiyatlar Geçmişi | $968,667,312 | $20,975,650 | 1.7 B | -15.03% | 0.64% | ||
 | Floki Inu (FLOKI) Fiyatlar Geçmişi | $810,788,172 | $72,484,086 | 9.6 T | -18.01% | 0.45% | ||
 | Gala (GALA) Fiyatlar Geçmişi | $612,111,890 | $51,952,951 | 36.8 B | -13.51% | 0.01% | ||
 | Axie Infinity (AXS) Fiyatlar Geçmişi | $402,887,580 | $12,473,106 | 158 M | -12.40% | 0.48% | ||
 | Merlin Chain (MERL) Fiyatlar Geçmişi | $67,789,853 | $11,583,765 | 525 M | -3.29% | 8.34% |