Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Adventure Gold Tether logosu
AGLDUSDT
Adventure Gold Tether
—
0.1562 $
-0.006500 (%-4.00)
Düşük₺0.1537
Yüksek₺0.1627
AL0.1563
SAT0.1564

Piyasa Verileri

Spot Piyasa
A:0.1563
S:0.1564
Dolaşımdaki Arz
92.830.001
Piyasa Değeri
$14,44 Mn
Genel Bakış
Teknik
Yorumlar
Arşiv

AGLDUSDT: Adventure Gold Tether Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,1999
KAPANIŞ 1,2031

En Düşük

DÜŞÜK 0,579

En Yüksek

YÜKSEK 3,2
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20241,2261,5491,2161,544
02.01.20241,5431,6881,4321,458
03.01.20241,4571,4731,021,177
04.01.20241,1761,2691,1321,253
05.01.20241,2521,2951,161,215
06.01.20241,2151,2151,1191,178
07.01.20241,1771,221,1011,119
08.01.20241,1191,1591,0111,158
09.01.20241,1581,161,0691,138
10.01.20241,1371,3131,1291,284
11.01.20241,2831,351,2651,323
12.01.20241,3241,3831,2481,311
13.01.20241,311,3811,2561,368
14.01.20241,3691,4571,3091,312
15.01.20241,3151,3961,291,348
16.01.20241,3491,4361,3151,355
17.01.20241,3591,4071,341,375
18.01.20241,3731,4281,2341,252
19.01.20241,2521,2551,1461,209
20.01.20241,2081,2341,1781,221
21.01.20241,221,2371,1951,198
22.01.20241,1991,2131,0071,027
23.01.20241,0281,0340,9240,964
24.01.20240,9640,9950,9470,986
25.01.20240,9861,0450,9651,032
26.01.20241,0311,0741,0251,047
27.01.20241,0491,1141,0281,098
28.01.20241,0991,1841,0481,064
29.01.20241,0641,1851,0591,148
30.01.20241,1481,181,1241,143
31.01.20241,1431,1731,1031,123
01.02.20241,1221,2491,0721,216
02.02.20241,2161,2661,1151,15
03.02.20241,1511,1761,1341,157
04.02.20241,1561,171,1341,149
05.02.20241,1491,2021,1381,199
06.02.20241,1981,2961,1891,285
07.02.20241,2851,3091,2411,271
08.02.20241,2711,2891,191,262
09.02.20241,2621,351,2561,271
10.02.20241,2721,2861,2451,258
11.02.20241,2591,3281,2361,24
12.02.20241,2411,2951,2381,293
13.02.20241,2931,3051,2351,272
14.02.20241,2721,3281,2551,323
15.02.20241,3231,3691,3171,345
16.02.20241,3461,4661,341,387
17.02.20241,3861,3861,3051,353
18.02.20241,3551,421,3451,401
19.02.20241,4021,4171,3791,393
20.02.20241,3931,4341,2861,363
21.02.20241,3621,3621,2681,33
22.02.20241,331,4151,3031,389
23.02.20241,3891,4411,3651,405
24.02.20241,4051,461,3571,433
25.02.20241,4331,4481,411,422
26.02.20241,4221,4991,4081,462
27.02.20241,4631,5131,4291,502
28.02.20241,5021,6321,3551,502
29.02.20241,5021,5841,4081,454
01.03.20241,4551,5731,4541,562
02.03.20241,5621,6861,5441,675
03.03.20241,6741,6851,4891,613
04.03.20241,6141,821,5921,819
05.03.20241,821,8631,2751,496
06.03.20241,4961,7711,4481,577
07.03.20241,5771,6151,5441,603
08.03.20241,6021,6231,5031,601
09.03.20241,6011,7771,5971,745
10.03.20241,7441,8961,7141,825
11.03.20241,8251,921,691,836
12.03.20241,8351,851,6631,832
13.03.20241,8341,8921,7931,838
14.03.20241,8371,8571,7081,825
15.03.20241,8261,8631,4571,535
16.03.20241,5361,5441,3411,398
17.03.20241,3981,481,3231,46
18.03.20241,461,4991,3871,436
19.03.20241,4361,4521,2471,333
20.03.20241,3321,4831,2661,461
21.03.20241,4611,4661,3641,42
22.03.20241,4191,4451,3231,368
23.03.20241,3691,421,3491,373
24.03.20241,3741,4421,3561,44
25.03.20241,4391,5481,4281,525
26.03.20241,5261,611,5231,605
27.03.20241,6061,6371,531,622
28.03.20241,6221,7061,61,654
29.03.20241,6541,6741,61,663
30.03.20241,6631,6681,631,654
31.03.20241,6541,7391,6431,714
01.04.20241,7141,7181,5871,687
02.04.20241,6871,7031,4241,439
03.04.20241,441,7181,3881,608
04.04.20241,6081,6141,4951,505
05.04.20241,5051,591,3411,358
06.04.20241,3581,4561,3531,418
07.04.20241,4171,4681,4081,466
08.04.20241,4651,591,4361,566
09.04.20241,5661,6621,5261,533
10.04.20241,5341,5651,4061,441
11.04.20241,4421,4431,351,367
12.04.20241,3681,3931,0251,132
13.04.20241,1321,1720,8641,052
14.04.20241,0521,1490,9971,139
15.04.20241,1381,1881,0351,088
16.04.20241,0891,1191,0451,095
17.04.20241,0951,1021,0171,072
18.04.20241,0711,1271,0441,119
19.04.20241,1191,1621,0171,129
20.04.20241,1291,2181,1111,216
21.04.20241,2161,2191,1591,189
22.04.20241,1881,2451,1831,235
23.04.20241,2361,2591,2121,248
24.04.20241,2481,2941,1621,178
25.04.20241,1781,2241,1151,181
26.04.20241,1811,1881,1261,151
27.04.20241,1511,1861,1041,173
28.04.20241,1731,2051,1321,138
29.04.20241,1381,1421,0811,115
30.04.20241,1151,1331,0091,061
01.05.20241,0611,0770,9661,07
02.05.20241,0691,0861,0261,068
03.05.20241,0681,1141,041,105
04.05.20241,1051,1091,0691,069
05.05.20241,071,0851,0331,065
06.05.20241,0651,0981,011,012
07.05.20241,0121,0310,9820,983
08.05.20240,9831,060,9621,014
09.05.20241,0151,1061,0041,088
10.05.20241,0881,0971,0011,021
11.05.20241,0211,0471,0071,015
12.05.20241,0161,0210,9790,999
13.05.20240,9991,0210,9390,986
14.05.20240,9860,9950,9430,948
15.05.20240,9491,0410,9391,035
16.05.20241,0351,0750,9951,038
17.05.20241,0381,0811,0211,06
18.05.20241,0611,0891,0441,072
19.05.20241,0721,0841,021,027
20.05.20241,0281,1551,0081,146
21.05.20241,1461,1821,121,153
22.05.20241,1531,1571,1071,129
23.05.20241,1281,1461,0411,104
24.05.20241,1051,1481,0671,139
25.05.20241,1391,231,1371,182
26.05.20241,1831,2751,1731,265
27.05.20241,2641,4361,2471,316
28.05.20241,3171,3921,3131,328
29.05.20241,3281,3771,2851,293
30.05.20241,2931,421,2921,339
31.05.20241,341,4071,3051,342
01.06.20241,3431,4611,3321,453
02.06.20241,4541,5091,4111,449
03.06.20241,4491,7161,431,631
04.06.20241,6321,6371,5481,576
05.06.20241,5771,751,5351,736
06.06.20241,7371,7481,6171,624
07.06.20241,6241,7481,4551,602
08.06.20241,6021,6251,4761,505
09.06.20241,5051,7041,4961,687
10.06.20241,6881,6961,5081,513
11.06.20241,5141,5951,421,46
12.06.20241,461,6551,4431,544
13.06.20241,5451,5451,4121,491
14.06.20241,4911,4961,3141,325
15.06.20241,3251,3551,2641,288
16.06.20241,2881,3391,2661,305
17.06.20241,3061,3171,1631,211
18.06.20241,2121,2181,051,138
19.06.20241,1391,1721,1061,116
20.06.20241,1151,1571,0861,09
21.06.20241,0911,1241,0621,094
22.06.20241,0951,0951,0561,067
23.06.20241,0681,0951,0071,026
24.06.20241,0271,0590,9451,037
25.06.20241,0381,0591,0191,039
26.06.20241,0391,0541,0031,005
27.06.20241,0051,0530,9841,04
28.06.20241,041,0511,0011,005
29.06.20241,0041,0220,9560,96
30.06.20240,9591,0110,9411,008
01.07.20241,0081,0220,9850,994
02.07.20240,9931,0040,9580,981
03.07.20240,980,9830,8930,91
04.07.20240,910,9150,8560,867
05.07.20240,8680,8680,730,789
06.07.20240,7910,8490,7830,844
07.07.20240,8440,8630,7880,794
08.07.20240,7940,850,760,828
09.07.20240,8280,8520,8180,836
10.07.20240,8360,8590,8230,847
11.07.20240,8470,8680,8070,812
12.07.20240,8120,8450,8030,842
13.07.20240,8410,8420,8190,831
14.07.20240,8310,8910,8280,881
15.07.20240,8810,9360,8720,932
16.07.20240,9320,970,8820,957
17.07.20240,9571,0020,9560,981
18.07.20240,9811,0560,9270,934
19.07.20240,9341,0140,9051
20.07.20240,9991,0290,9821,002
21.07.20241,0021,0360,9461,023
22.07.20241,0231,0330,9540,963
23.07.20240,9640,9890,9160,935
24.07.20240,9360,9630,9150,932
25.07.20240,9320,9430,8710,914
26.07.20240,9140,9740,9130,971
27.07.20240,9710,9960,9530,979
28.07.20240,9790,9790,9470,957
29.07.20240,9571,0330,9570,963
30.07.20240,9640,9740,9120,926
31.07.20240,9250,9540,8960,898
01.08.20240,8980,9060,8060,863
02.08.20240,8630,8710,7910,797
03.08.20240,7980,8130,7310,745
04.08.20240,7450,770,6940,723
05.08.20240,7230,730,5790,661
06.08.20240,660,7250,660,715
07.08.20240,7150,7560,6990,714
08.08.20240,7140,7990,6960,793
09.08.20240,7950,7950,760,782
10.08.20240,7820,7920,7640,787
11.08.20240,7870,8040,7540,76
12.08.20240,760,8060,7440,788
13.08.20240,7870,7990,7560,79
14.08.20240,790,7980,7390,749
15.08.20240,7490,7640,7050,725
16.08.20240,7260,7550,7140,745
17.08.20240,7450,7640,7350,756
18.08.20240,7560,8180,7460,784
19.08.20240,7840,8260,7690,804
20.08.20240,8040,8360,7920,827
21.08.20240,8280,8580,8110,85
22.08.20240,8510,8790,8490,867
23.08.20240,8670,9550,8530,942
24.08.20240,9440,9770,8980,923
25.08.20240,9230,9340,8870,913
26.08.20240,9150,9210,8470,847
27.08.20240,8480,8720,7820,797
28.08.20240,7960,8170,7070,733
29.08.20240,7340,750,6890,7
30.08.20240,70,7250,6680,717
31.08.20240,7170,720,6820,698
01.09.20240,6990,7140,6750,681
02.09.20240,6810,7190,6780,717
03.09.20240,7160,7350,690,692
04.09.20240,6920,7280,6550,714
05.09.20240,7140,720,6870,695
06.09.20240,6950,7150,6510,676
07.09.20240,6760,7110,6740,702
08.09.20240,7010,7270,6960,719
09.09.20240,7190,7640,7140,754
10.09.20240,7550,7820,7440,773
11.09.20240,7720,7780,7340,772
12.09.20240,7720,8130,7710,809
13.09.20240,810,8590,7960,853
14.09.20240,8540,8890,8510,873
15.09.20240,8730,8790,8260,83
16.09.20240,8290,830,7760,801
17.09.20240,8020,9050,7860,896
18.09.20240,8960,9240,8540,924
19.09.20240,9240,9450,8890,896
20.09.20240,8980,920,8590,917
21.09.20240,9180,9370,9070,93
22.09.20240,9310,940,8950,927
23.09.20240,9270,950,8980,936
24.09.20240,9370,970,9150,963
25.09.20240,9610,9840,9340,961
26.09.20240,9631,0040,950,984
27.09.20240,9821,0080,9430,963
28.09.20240,9641,0020,950,971
29.09.20240,9721,0050,9520,991
30.09.20240,99210,9010,91
01.10.20240,9120,980,8480,865
02.10.20240,8630,9190,8380,85
03.10.20240,8490,8830,8310,868
04.10.20240,8690,9040,8640,892
05.10.20240,8920,9350,8860,921
06.10.20240,9220,9520,9150,948
07.10.20240,9480,9820,9420,952
08.10.20240,9510,9750,9410,955
09.10.20240,9560,9610,920,943
10.10.20240,9430,9860,9350,976
11.10.20240,9761,050,9661,026
12.10.20241,0261,0541,0061,015
13.10.20241,0171,0390,9921,021
14.10.20241,0211,0731,0051,062
15.10.20241,0621,2221,0541,179
16.10.20241,1781,1921,1111,114
17.10.20241,1131,1711,081,112
18.10.20241,1121,2191,1071,195
19.10.20241,1941,2111,1541,192
20.10.20241,1931,3071,1721,274
21.10.20241,2751,2761,1831,203
22.10.20241,2031,241,0441,056
23.10.20241,0561,1371,0351,113
24.10.20241,1131,1271,081,102
25.10.20241,1021,1070,9961,049
26.10.20241,0471,0570,9690,987
27.10.20240,9871,0340,9641,021
28.10.20241,0211,0240,9681,004
29.10.20241,0031,0851,0031,056
30.10.20241,0571,1011,0461,067
31.10.20241,0661,0810,9850,998
01.11.20240,9971,0960,961,075
02.11.20241,0761,1521,0741,134
03.11.20241,1331,3081,0921,191
04.11.20241,1911,251,1681,243
05.11.20241,2431,3861,1941,25
06.11.20241,2491,4131,2471,346
07.11.20241,3471,411,3151,339
08.11.20241,3421,3531,2961,315
09.11.20241,3151,4041,2871,397
10.11.20241,3961,7141,3931,625
11.11.20241,6251,681,5431,607
12.11.20241,6071,6271,3111,313
13.11.20241,3143,21,2041,996
14.11.20241,992,0461,4161,446
15.11.20241,4461,4921,3441,492
16.11.20241,491,5121,4031,458
17.11.20241,4581,5071,3691,491
18.11.20241,4891,531,441,519
19.11.20241,5191,5191,4111,437
20.11.20241,4371,4371,291,34
21.11.20241,341,3991,2941,377
22.11.20241,3781,381,3051,362
23.11.20241,3631,4191,3311,373
24.11.20241,3721,4461,2621,359
25.11.20241,361,371,2781,313
26.11.20241,3121,3681,2371,33
27.11.20241,3291,3851,3031,379
28.11.20241,381,4431,3661,429
29.11.20241,4291,5881,3951,578
30.11.20241,5771,581,4961,542
01.12.20241,5421,5681,4861,541
02.12.20241,5411,5421,3791,486
03.12.20241,4861,5141,3161,448
04.12.20241,4481,4961,3981,463
05.12.20241,4631,6271,3891,577
06.12.20241,5771,71,511,599
07.12.20241,5991,6781,5491,667
08.12.20241,6661,671,5681,646
09.12.20241,6451,6451,1251,316
10.12.20241,3171,3371,1191,228
11.12.20241,2291,3271,1711,307
12.12.20241,3071,3781,2941,343
13.12.20241,3451,3571,2941,343
14.12.20241,3421,3631,271,33
15.12.20241,3311,41,2911,382
16.12.20241,3811,4911,3331,448
17.12.20241,4471,4481,2781,282
18.12.20241,2821,3781,191,196
19.12.20241,1961,3121,1281,197
20.12.20241,1981,3151,1391,313
21.12.20241,3132,1661,3042,161
22.12.20242,1612,2071,6041,629
23.12.20241,6291,6341,4421,595
24.12.20241,5941,8441,5591,747
25.12.20241,7452,4961,7152,302
26.12.20242,3022,6342,0532,294
27.12.20242,2942,2982,0682,074
28.12.20242,0762,0781,8081,863
29.12.20241,8622,8251,7242,521
30.12.20242,5213,042,3462,742
31.12.20242,742,9662,4142,43