AGLDUSDT
Adventure Gold Tether
—
0.1562 $
-0.005100 (%-3.16)
Düşük₺0.1537
Yüksek₺0.1616
Piyasa Verileri
Spot Piyasa
A:0.1563
S:0.1565
Dolaşımdaki Arz
92.830.001
Piyasa Değeri
$14,52 Mn
AGLDUSDT: Adventure Gold Tether Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2,5898
KAPANIŞ 2,5746
En Düşük
DÜŞÜK 1,333
En Yüksek
YÜKSEK 5,437
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.10.2021 | 2,951 | 5,437 | 2,951 | 4,73 |
| 06.10.2021 | 4,732 | 5,19 | 4,005 | 4,37 |
| 07.10.2021 | 4,372 | 4,399 | 3,69 | 3,809 |
| 08.10.2021 | 3,814 | 4,075 | 3,534 | 3,672 |
| 09.10.2021 | 3,674 | 4,144 | 3,598 | 3,707 |
| 10.10.2021 | 3,711 | 3,864 | 3,404 | 3,451 |
| 11.10.2021 | 3,45 | 4,23 | 3,382 | 3,793 |
| 12.10.2021 | 3,792 | 3,824 | 3,4 | 3,545 |
| 13.10.2021 | 3,541 | 3,699 | 3,265 | 3,477 |
| 14.10.2021 | 3,472 | 3,989 | 3,452 | 3,661 |
| 15.10.2021 | 3,661 | 3,85 | 3,475 | 3,578 |
| 16.10.2021 | 3,578 | 3,81 | 3,488 | 3,711 |
| 17.10.2021 | 3,716 | 4,139 | 3,639 | 3,847 |
| 18.10.2021 | 3,843 | 4,06 | 3,584 | 3,641 |
| 19.10.2021 | 3,642 | 3,71 | 3,55 | 3,623 |
| 20.10.2021 | 3,623 | 3,686 | 3,454 | 3,565 |
| 21.10.2021 | 3,565 | 3,787 | 3,316 | 3,358 |
| 22.10.2021 | 3,354 | 3,429 | 3,173 | 3,272 |
| 23.10.2021 | 3,273 | 3,369 | 3,11 | 3,123 |
| 24.10.2021 | 3,124 | 3,249 | 2,95 | 2,975 |
| 25.10.2021 | 2,975 | 3,212 | 2,956 | 3,064 |
| 26.10.2021 | 3,066 | 3,208 | 3,013 | 3,101 |
| 27.10.2021 | 3,11 | 3,18 | 2,555 | 2,576 |
| 28.10.2021 | 2,573 | 2,736 | 2,488 | 2,667 |
| 29.10.2021 | 2,665 | 3,78 | 2,64 | 3,4 |
| 30.10.2021 | 3,404 | 3,588 | 3,18 | 3,283 |
| 31.10.2021 | 3,285 | 3,574 | 2,911 | 3,068 |
| 01.11.2021 | 3,074 | 3,182 | 2,879 | 2,975 |
| 02.11.2021 | 2,978 | 3,17 | 2,898 | 3,01 |
| 03.11.2021 | 3,004 | 3,075 | 2,875 | 2,934 |
| 04.11.2021 | 2,936 | 3,051 | 2,71 | 2,797 |
| 05.11.2021 | 2,794 | 2,877 | 2,738 | 2,826 |
| 06.11.2021 | 2,825 | 3,15 | 2,7 | 2,857 |
| 07.11.2021 | 2,853 | 2,988 | 2,805 | 2,87 |
| 08.11.2021 | 2,872 | 2,875 | 2,751 | 2,81 |
| 09.11.2021 | 2,805 | 2,897 | 2,724 | 2,823 |
| 10.11.2021 | 2,819 | 2,87 | 2,512 | 2,624 |
| 11.11.2021 | 2,627 | 2,725 | 2,595 | 2,679 |
| 12.11.2021 | 2,677 | 3,05 | 2,657 | 2,943 |
| 13.11.2021 | 2,937 | 2,959 | 2,748 | 2,781 |
| 14.11.2021 | 2,781 | 2,828 | 2,646 | 2,736 |
| 15.11.2021 | 2,74 | 2,82 | 2,646 | 2,69 |
| 16.11.2021 | 2,688 | 2,69 | 2,182 | 2,29 |
| 17.11.2021 | 2,289 | 2,41 | 2,2 | 2,372 |
| 18.11.2021 | 2,374 | 2,625 | 2,118 | 2,184 |
| 19.11.2021 | 2,181 | 2,536 | 2,065 | 2,328 |
| 20.11.2021 | 2,324 | 3,25 | 2,28 | 2,9 |
| 21.11.2021 | 2,9 | 3,2 | 2,583 | 2,603 |
| 22.11.2021 | 2,604 | 2,793 | 2,4 | 2,486 |
| 23.11.2021 | 2,488 | 2,694 | 2,42 | 2,597 |
| 24.11.2021 | 2,597 | 2,9 | 2,576 | 2,648 |
| 25.11.2021 | 2,648 | 3,15 | 2,606 | 2,776 |
| 26.11.2021 | 2,776 | 2,831 | 2,131 | 2,318 |
| 27.11.2021 | 2,327 | 2,449 | 2,216 | 2,253 |
| 28.11.2021 | 2,25 | 2,381 | 2,08 | 2,34 |
| 29.11.2021 | 2,34 | 2,58 | 2,253 | 2,389 |
| 30.11.2021 | 2,39 | 2,555 | 2,264 | 2,28 |
| 01.12.2021 | 2,28 | 2,588 | 2,276 | 2,422 |
| 02.12.2021 | 2,423 | 2,45 | 2,245 | 2,354 |
| 03.12.2021 | 2,356 | 2,451 | 2,1 | 2,19 |
| 04.12.2021 | 2,19 | 2,19 | 1,333 | 1,792 |
| 05.12.2021 | 1,792 | 1,866 | 1,535 | 1,637 |
| 06.12.2021 | 1,635 | 1,635 | 1,402 | 1,609 |
| 07.12.2021 | 1,603 | 1,922 | 1,563 | 1,642 |
| 08.12.2021 | 1,643 | 1,748 | 1,565 | 1,653 |
| 09.12.2021 | 1,651 | 1,789 | 1,475 | 1,482 |
| 10.12.2021 | 1,478 | 1,59 | 1,4 | 1,472 |
| 11.12.2021 | 1,476 | 1,743 | 1,447 | 1,633 |
| 12.12.2021 | 1,635 | 1,715 | 1,566 | 1,644 |
| 13.12.2021 | 1,644 | 1,662 | 1,365 | 1,394 |
| 14.12.2021 | 1,394 | 1,552 | 1,364 | 1,482 |
| 15.12.2021 | 1,482 | 1,599 | 1,371 | 1,56 |
| 16.12.2021 | 1,559 | 1,606 | 1,537 | 1,547 |
| 17.12.2021 | 1,552 | 1,775 | 1,533 | 1,631 |
| 18.12.2021 | 1,628 | 1,689 | 1,549 | 1,568 |
| 19.12.2021 | 1,566 | 1,6 | 1,518 | 1,55 |
| 20.12.2021 | 1,55 | 1,57 | 1,413 | 1,51 |
| 21.12.2021 | 1,514 | 1,645 | 1,494 | 1,633 |
| 22.12.2021 | 1,63 | 1,651 | 1,57 | 1,597 |
| 23.12.2021 | 1,597 | 1,8 | 1,589 | 1,746 |
| 24.12.2021 | 1,751 | 1,847 | 1,663 | 1,7 |
| 25.12.2021 | 1,701 | 1,986 | 1,681 | 1,936 |
| 26.12.2021 | 1,937 | 2,314 | 1,856 | 2,225 |
| 27.12.2021 | 2,221 | 2,4 | 2,006 | 2,014 |
| 28.12.2021 | 2,011 | 2,014 | 1,716 | 1,767 |
| 29.12.2021 | 1,767 | 1,807 | 1,652 | 1,68 |
| 30.12.2021 | 1,679 | 1,769 | 1,652 | 1,688 |
| 31.12.2021 | 1,691 | 1,77 | 1,591 | 1,623 |