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 20, 2025 | $0.838 | -5.07% |
| Apr 19, 2025 | $0.8828 | +4.26% |
| Apr 18, 2025 | $0.8467 | +10.15% |
| Apr 17, 2025 | $0.7687 | +1.94% |
| Apr 16, 2025 | $0.7541 | -3.80% |
| Apr 15, 2025 | $0.7839 | -1.56% |
| Apr 14, 2025 | $0.7963 | +3.55% |
| Apr 13, 2025 | $0.769 | -5.45% |
| Apr 12, 2025 | $0.8133 | +3.98% |
| Apr 11, 2025 | $0.7822 | +7.46% |
| Apr 10, 2025 | $0.7279 | -3.05% |
| Apr 9, 2025 | $0.7508 | +12.29% |
| Apr 8, 2025 | $0.6686 | -3.38% |
| Apr 7, 2025 | $0.692 | +1.94% |
| Apr 6, 2025 | $0.6788 | -15.53% |
| Apr 5, 2025 | $0.8036 | -1.86% |
| Apr 4, 2025 | $0.8188 | +0.84% |
| Apr 3, 2025 | $0.812 | +2.28% |
| Apr 2, 2025 | $0.7939 | -7.66% |
| Apr 1, 2025 | $0.8598 | +1.42% |
| Mar 31, 2025 | $0.8478 | -1.87% |
| Mar 30, 2025 | $0.864 | -2.49% |
| Mar 29, 2025 | $0.8861 | -7.04% |
| Mar 28, 2025 | $0.9532 | -8.82% |
| Mar 27, 2025 | $1.05 | -0.14% |
| Mar 26, 2025 | $1.05 | -1.16% |
| Mar 25, 2025 | $1.06 | +4.90% |
| Mar 24, 2025 | $1.01 | +2.68% |
| Mar 23, 2025 | $0.9833 | -3.46% |
| Mar 22, 2025 | $1.02 | +1.20% |
| Mar 21, 2025 | $1.01 | +5.57% |
| Mar 20, 2025 | $0.9533 | -2.03% |
| Mar 19, 2025 | $0.9731 | -0.87% |
| Mar 18, 2025 | $0.9816 | +0.49% |
| Mar 17, 2025 | $0.9768 | +5.20% |
| Mar 16, 2025 | $0.9285 | -7.46% |
| Mar 15, 2025 | $1.00 | +3.60% |
| Mar 14, 2025 | $0.9684 | +2.03% |
| Mar 13, 2025 | $0.9491 | -5.36% |
| Mar 12, 2025 | $1.00 | -2.30% |
| Mar 11, 2025 | $1.03 | +2.91% |
| Mar 10, 2025 | $0.9975 | -3.67% |
| Mar 9, 2025 | $1.04 | -11.64% |
| Mar 8, 2025 | $1.17 | -4.03% |
| Mar 7, 2025 | $1.22 | -1.35% |
| Mar 6, 2025 | $1.24 | -3.19% |
| Mar 5, 2025 | $1.28 | +1.60% |
| Mar 4, 2025 | $1.26 | +4.46% |
| Mar 3, 2025 | $1.20 | -14.06% |
| Mar 2, 2025 | $1.40 | +3.41% |
| Mar 1, 2025 | $1.36 | -4.07% |
| Feb 28, 2025 | $1.41 | -0.75% |
| Feb 27, 2025 | $1.42 | -5.91% |
| Feb 26, 2025 | $1.51 | -0.75% |
| Feb 25, 2025 | $1.52 | +7.27% |
| Feb 24, 2025 | $1.42 | -5.95% |
| Feb 23, 2025 | $1.51 | +2.48% |
| Feb 22, 2025 | $1.48 | +6.44% |
| Feb 21, 2025 | $1.39 | -3.11% |
| Feb 20, 2025 | $1.43 | +8.39% |
| Feb 19, 2025 | $1.32 | +0.79% |
| Feb 18, 2025 | $1.31 | +1.79% |
| Feb 17, 2025 | $1.29 | +12.91% |
| Feb 16, 2025 | $1.14 | +0.28% |
| Feb 15, 2025 | $1.14 | -4.16% |
| Feb 14, 2025 | $1.19 | +1.44% |
| Feb 13, 2025 | $1.17 | -5.45% |
| Feb 12, 2025 | $1.24 | +4.35% |
| Feb 11, 2025 | $1.18 | -0.33% |
| Feb 10, 2025 | $1.19 | +1.00% |
| Feb 9, 2025 | $1.18 | -8.80% |
| Feb 8, 2025 | $1.29 | +16.94% |
| Feb 7, 2025 | $1.10 | +5.03% |
| Feb 6, 2025 | $1.05 | -6.47% |
| Feb 5, 2025 | $1.12 | -0.34% |
| Feb 4, 2025 | $1.13 | -6.54% |
| Feb 3, 2025 | $1.21 | +3.93% |
| Feb 2, 2025 | $1.16 | -11.49% |
| Feb 1, 2025 | $1.31 | -11.25% |
| Jan 31, 2025 | $1.48 | -1.91% |
| Jan 30, 2025 | $1.51 | +4.67% |
| Jan 29, 2025 | $1.44 | +1.08% |
| Jan 28, 2025 | $1.42 | -12.47% |
| Jan 27, 2025 | $1.63 | +3.94% |
| Jan 26, 2025 | $1.56 | -0.46% |
| Jan 25, 2025 | $1.57 | +2.59% |
| Jan 24, 2025 | $1.53 | -3.01% |
| Jan 23, 2025 | $1.58 | +0.89% |
| Jan 22, 2025 | $1.57 | -2.92% |
| Jan 21, 2025 | $1.61 | +2.49% |