ChainRegistry
10:00:34Z · 12/12 VENUES · SNAPSHOT f45d6fca BTC$83,521.67+0.58% ETH$2,559.12+2.27% USDT$0.9991-0.02% BNB$750.09+0.30% XRP$1.41+0.72% SOL$111.63+2.01% TRX$0.3317+0.40% BEAM$0.5974+3.77% STETH$2,554.26+1.66% ZEC$1,307.59+5.84% HYPE$87.01+2.36% DOGE$0.0872+2.11% LINK$13.39+3.52% WBTC$83,956.93+0.01% USDS$0.9999-0.01% XMR$531.53-0.37% WBT$82.35+0.77% ADA$0.2518+1.66% WEETH$2,836.02+2.75% LEO$8.90-0.02% NEAR$5.81+11.20% AUTO$95.19-8.82% RAIN$0.01038+0.87% XLM$0.2006+1.38%

Fig. 01 · Daily closes

Adventure Gold price history

1,848 daily closes since September 21, 2021, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.

DateCloseChangeMarket capVolume
May 6, 2022 $0.913 +0.55% — $509.5K
May 5, 2022 $0.908 -9.65% — $816.6K
May 4, 2022 $1.01 +8.65% — $590.9K
May 3, 2022 $0.925 -3.04% — $394.9K
May 2, 2022 $0.954 +1.17% — $825.1K
May 1, 2022 $0.943 +4.31% — $622.7K
Apr 30, 2022 $0.904 -7.47% — $1.05M
Apr 29, 2022 $0.977 -4.59% — $614.6K
Apr 28, 2022 $1.02 +1.39% — $1.65M
Apr 27, 2022 $1.01 +2.33% — $1.09M
Apr 26, 2022 $0.987 -8.27% — $992.9K
Apr 25, 2022 $1.08 -0.92% — $1.70M
Apr 24, 2022 $1.09 -5.48% — $1.25M
Apr 23, 2022 $1.15 -0.95% — $746.5K
Apr 22, 2022 $1.16 -3.49% — $1.66M
Apr 21, 2022 $1.20 -16.47% — $6.27M
Apr 20, 2022 $1.44 +14.03% — $2.94M
Apr 19, 2022 $1.26 +4.13% — $910.7K
Apr 18, 2022 $1.21 +1.42% — $564.3K
Apr 17, 2022 $1.20 -4.25% — $174.3K
Apr 16, 2022 $1.25 -2.35% — $239.4K
Apr 15, 2022 $1.28 +1.43% — $784.0K
Apr 14, 2022 $1.26 +0.24% — $1.67M
Apr 13, 2022 $1.26 +10.94% — $1.35M
Apr 12, 2022 $1.13 +1.34% — $1.32M
Apr 11, 2022 $1.12 -14.07% — $1.35M
Apr 10, 2022 $1.30 -2.91% — $1.40M
Apr 9, 2022 $1.34 +5.59% — $1.25M
Apr 8, 2022 $1.27 -5.30% — $1.64M
Apr 7, 2022 $1.34 +6.26% — $1.07M
Apr 6, 2022 $1.26 -15.99% — $2.09M
Apr 5, 2022 $1.50 -4.76% — $825.0K
Apr 4, 2022 $1.58 -7.78% — $1.40M
Apr 3, 2022 $1.71 +0.41% — $1.01M
Apr 2, 2022 $1.70 -8.15% — $2.38M
Apr 1, 2022 $1.85 -11.80% — $4.20M
Mar 31, 2022 $2.10 -0.47% — $5.20M
Mar 30, 2022 $2.11 +22.66% — $7.53M
Mar 29, 2022 $1.72 -1.71% — $483.1K
Mar 28, 2022 $1.75 -0.91% — $1.32M
Mar 27, 2022 $1.77 +4.31% — $1.34M
Mar 26, 2022 $1.69 +2.48% — $611.3K
Mar 25, 2022 $1.65 -2.59% — $1.82M
Mar 24, 2022 $1.70 +4.11% — $1.50M
Mar 23, 2022 $1.63 -4.90% — $1.72M
Mar 22, 2022 $1.71 +13.14% — $4.91M
Mar 21, 2022 $1.52 +5.43% — $3.70M
Mar 20, 2022 $1.44 -4.90% — $3.67M
Mar 19, 2022 $1.51 -0.26% — $10.20M
Mar 18, 2022 $1.52 +33.95% — $9.96M
Mar 17, 2022 $1.13 -4.64% — $6.24M
Mar 16, 2022 $1.19 +29.05% — $6.54M
Mar 15, 2022 $0.919 -2.55% — $445.3K
Mar 14, 2022 $0.943 +1.84% — $354.5K
Mar 13, 2022 $0.926 -4.63% — $758.9K
Mar 12, 2022 $0.971 +1.68% — $1.51M
Mar 11, 2022 $0.955 -2.75% — $810.5K
Mar 10, 2022 $0.982 -3.82% — $781.8K
Mar 9, 2022 $1.02 +1.39% — $742.0K
Mar 8, 2022 $1.01 +3.81% — $1.08M
Mar 7, 2022 $0.97 -0.82% — $595.9K
Mar 6, 2022 $0.978 -7.82% — $628.8K
Mar 5, 2022 $1.06 +2.22% — $562.8K
Mar 4, 2022 $1.04 -11.66% — $847.4K
Mar 3, 2022 $1.18 +0.95% — $931.9K
Mar 2, 2022 $1.16 -6.51% — $1.35M
Mar 1, 2022 $1.25 +0.89% — $1.62M
Feb 28, 2022 $1.23 +4.58% — $2.31M
Feb 27, 2022 $1.18 +3.60% — $6.07M
Feb 26, 2022 $1.14 -2.65% — $3.77M
Feb 25, 2022 $1.17 -1.43% — $14.23M
Feb 24, 2022 $1.19 +26.55% — $18.63M
Feb 23, 2022 $0.938 -0.64% — $4.26M
Feb 22, 2022 $0.944 +2.61% — $2.70M
Feb 21, 2022 $0.92 +2.22% — $3.75M
Feb 20, 2022 $0.90 -9.09% — $977.0K
Feb 19, 2022 $0.99 -1.00% — $488.3K
Feb 18, 2022 $1.00 -6.54% — $1.17M
Feb 17, 2022 $1.07 -5.31% — $884.2K
Feb 16, 2022 $1.13 -5.83% — $652.0K
Feb 15, 2022 $1.20 +7.14% — $1.04M
Feb 14, 2022 $1.12 +5.66% — $1.27M
Feb 13, 2022 $1.06 -5.36% — $619.7K
Feb 12, 2022 $1.12 +1.82% — $512.5K
Feb 11, 2022 $1.10 -9.84% — $730.9K
Feb 10, 2022 $1.22 -14.69% — $1.42M
Feb 9, 2022 $1.43 +20.17% — $3.92M
Feb 8, 2022 $1.19 -4.03% — $866.4K
Feb 7, 2022 $1.24 +1.64% — $2.02M
Feb 6, 2022 $1.22 +0.83% — $654.0K