BTC$83,552.73
ETH$2,554.19
USDT$0.9992
BNB$750.70
XRP$1.41
SOL$111.69
TRX$0.3318
BEAM$0.5982
STETH$2,545.71
ZEC$1,309.29
HYPE$87.32
DOGE$0.0873
LINK$13.35
WBTC$84,065.88
USDS$1.00
XMR$531.51
WBT$82.57
ADA$0.2517
WEETH$2,836.02
LEO$8.91
NEAR$5.81
AUTO$95.19
RAIN$0.01033
XLM$0.2013
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.
| Date | Close | Change |
|---|---|---|
| Apr 15, 2026 | $0.2646 | +7.30% |
| Apr 14, 2026 | $0.2466 | -2.14% |
| Apr 13, 2026 | $0.252 | +5.13% |
| Apr 12, 2026 | $0.2397 | -5.67% |
| Apr 11, 2026 | $0.2541 | -0.78% |
| Apr 10, 2026 | $0.2561 | +0.27% |
| Apr 9, 2026 | $0.2554 | +3.23% |
| Apr 8, 2026 | $0.2474 | -1.12% |
| Apr 7, 2026 | $0.2502 | +4.03% |
| Apr 6, 2026 | $0.2405 | +2.91% |
| Apr 5, 2026 | $0.2337 | -2.79% |
| Apr 4, 2026 | $0.2404 | +0.17% |
| Apr 3, 2026 | $0.24 | +1.31% |
| Apr 2, 2026 | $0.2369 | -0.88% |
| Apr 1, 2026 | $0.239 | +3.37% |
| Mar 31, 2026 | $0.2312 | +0.52% |
| Mar 30, 2026 | $0.23 | +0.44% |
| Mar 29, 2026 | $0.229 | -1.17% |
| Mar 28, 2026 | $0.2317 | +2.34% |
| Mar 27, 2026 | $0.2264 | -4.79% |
| Mar 26, 2026 | $0.2378 | -3.69% |
| Mar 25, 2026 | $0.2469 | +1.90% |
| Mar 24, 2026 | $0.2423 | -3.27% |
| Mar 23, 2026 | $0.2505 | +7.60% |
| Mar 22, 2026 | $0.2328 | -3.40% |
| Mar 21, 2026 | $0.241 | -1.23% |
| Mar 20, 2026 | $0.244 | -0.37% |
| Mar 19, 2026 | $0.2449 | +1.11% |
| Mar 18, 2026 | $0.2422 | -3.20% |
| Mar 17, 2026 | $0.2502 | -0.71% |
| Mar 16, 2026 | $0.252 | +2.56% |
| Mar 15, 2026 | $0.2457 | +2.72% |
| Mar 14, 2026 | $0.2392 | -1.12% |
| Mar 13, 2026 | $0.2419 | -6.31% |
| Mar 12, 2026 | $0.2582 | +7.40% |
| Mar 11, 2026 | $0.2404 | -3.22% |
| Mar 10, 2026 | $0.2484 | -1.55% |
| Mar 9, 2026 | $0.2523 | -5.43% |
| Mar 8, 2026 | $0.2668 | +1.29% |
| Mar 7, 2026 | $0.2634 | -12.17% |
| Mar 6, 2026 | $0.2999 | +13.90% |
| Mar 5, 2026 | $0.2633 | +13.54% |
| Mar 4, 2026 | $0.2319 | +8.01% |
| Mar 3, 2026 | $0.2147 | -1.83% |
| Mar 2, 2026 | $0.2187 | -0.55% |
| Mar 1, 2026 | $0.2199 | -4.97% |
| Feb 28, 2026 | $0.2314 | -8.17% |
| Feb 27, 2026 | $0.252 | -7.01% |
| Feb 26, 2026 | $0.271 | -9.18% |
| Feb 25, 2026 | $0.2984 | +1.39% |
| Feb 24, 2026 | $0.2943 | -4.17% |
| Feb 23, 2026 | $0.3071 | -20.75% |
| Feb 22, 2026 | $0.3875 | +46.72% |
| Feb 21, 2026 | $0.2641 | +21.59% |
| Feb 20, 2026 | $0.2172 | +0.60% |
| Feb 19, 2026 | $0.2159 | -1.42% |
| Feb 18, 2026 | $0.219 | -3.01% |
| Feb 17, 2026 | $0.2258 | -2.29% |
| Feb 16, 2026 | $0.2311 | +1.32% |
| Feb 15, 2026 | $0.2281 | -4.16% |
| Feb 14, 2026 | $0.238 | +0.34% |
| Feb 13, 2026 | $0.2372 | +3.04% |
| Feb 12, 2026 | $0.2302 | +5.02% |
| Feb 11, 2026 | $0.2192 | +3.45% |
| Feb 10, 2026 | $0.2119 | -3.02% |
| Feb 9, 2026 | $0.2185 | +2.20% |
| Feb 8, 2026 | $0.2138 | -4.04% |
| Feb 7, 2026 | $0.2228 | +0.86% |
| Feb 6, 2026 | $0.2209 | +12.99% |
| Feb 5, 2026 | $0.1955 | -16.31% |
| Feb 4, 2026 | $0.2336 | -1.85% |
| Feb 3, 2026 | $0.238 | -0.71% |
| Feb 2, 2026 | $0.2397 | +3.95% |
| Feb 1, 2026 | $0.2306 | -2.37% |
| Jan 31, 2026 | $0.2362 | -8.56% |
| Jan 30, 2026 | $0.2583 | -1.86% |
| Jan 29, 2026 | $0.2632 | -5.83% |
| Jan 28, 2026 | $0.2795 | -1.83% |
| Jan 27, 2026 | $0.2847 | -7.14% |
| Jan 26, 2026 | $0.3066 | -4.87% |
| Jan 25, 2026 | $0.3223 | +7.94% |
| Jan 24, 2026 | $0.2986 | +3.36% |
| Jan 23, 2026 | $0.2889 | -0.24% |
| Jan 22, 2026 | $0.2896 | +1.26% |
| Jan 21, 2026 | $0.286 | +8.09% |
| Jan 20, 2026 | $0.2646 | -8.06% |
| Jan 19, 2026 | $0.2878 | -5.45% |
| Jan 18, 2026 | $0.3044 | -3.61% |
| Jan 17, 2026 | $0.3158 | +3.34% |
| Jan 16, 2026 | $0.3056 | +6.11% |