Aragon (ANT) historical data and Live price

Aragon

ANT

$ 8.10 -1.974 %

0.000165 BTC

MARKET CAP
321.01 M

24H VOLUME
42.347 M

CIRC.SUPPLY
39.61 M

MAX SUPPLY

ANT

USD

Rank161

1H -2.93 %

24H -1.97 %

7D -20.06 %

EXPLORER

CODE

WHITE PAPER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/2/21	9.904	9.904	9.201	9.515	50,021,101.58	376,880,605.46
5/2/21	9.904	9.904	9.201	9.515	50,021,101.58	376,880,605.46
5/2/21	9.904	9.904	9.201	9.515	50,021,101.58	376,880,605.46
5/2/21	9.904	9.904	9.201	9.515	50,021,101.58	376,880,605.46
5/1/21	9.932	10.194	9.683	9.909	60,335,219.47	392,494,543.99
5/1/21	9.932	10.194	9.683	9.909	60,335,219.47	392,494,543.99
5/1/21	9.932	10.194	9.683	9.909	60,335,219.47	392,494,543.99
5/1/21	9.932	10.194	9.683	9.909	60,335,219.47	392,494,543.99
4/30/21	9.941	10.362	9.584	9.93	74,417,341.96	393,341,866.71
4/30/21	9.941	10.362	9.584	9.93	74,417,341.96	393,341,866.71
4/30/21	9.941	10.362	9.584	9.93	74,417,341.96	393,341,866.71
4/30/21	9.941	10.362	9.584	9.93	74,417,341.96	393,341,866.71
4/29/21	9.276	9.956	8.781	9.955	78,023,860.83	394,302,021.97
4/29/21	9.276	9.956	8.781	9.955	78,023,860.83	394,302,021.97
4/29/21	9.276	9.956	8.781	9.955	78,023,860.83	394,302,021.97
4/29/21	9.276	9.956	8.781	9.955	78,023,860.83	394,302,021.97
4/28/21	8.932	9.414	8.397	9.262	61,181,484.47	366,857,257.86
4/28/21	8.932	9.414	8.397	9.262	61,181,484.47	366,857,257.86
4/28/21	8.932	9.414	8.397	9.262	61,181,484.47	366,857,257.86
4/28/21	8.932	9.414	8.397	9.262	61,181,484.47	366,857,257.86
4/27/21	8.594	9.214	8.519	8.93	63,895,345.6	353,700,879.87
4/27/21	8.594	9.214	8.519	8.93	63,895,345.6	353,700,879.87
4/27/21	8.594	9.214	8.519	8.93	63,895,345.6	353,700,879.87
4/27/21	8.594	9.214	8.519	8.93	63,895,345.6	353,700,879.87
4/26/21	7.85	8.699	7.81	8.596	65,744,882.93	340,495,366.56
4/25/21	7.506	8.134	7.311	7.834	51,170,503.11	310,299,130.74
4/24/21	8.155	8.155	7.391	7.48	65,079,285.32	296,294,877.2
4/23/21	8.213	8.442	7.044	8.136	108,213,510.82	322,252,308.23
4/22/21	8.644	10.005	8.011	8.205	115,438,304.51	324,996,689.62
4/21/21	8.382	9.607	8.169	8.646	86,549,463.11	342,461,850.28
4/20/21	8.013	8.552	7.346	8.371	88,235,029.03	331,562,618.05
4/19/21	8.78	9.257	7.783	8.018	72,351,330.73	317,572,286.71
4/18/21	10.465	10.658	7.466	8.777	131,515,429.91	347,638,164.83
4/17/21	10.297	10.908	10.172	10.464	70,519,591.35	414,471,363.26
4/16/21	11.2	11.212	10.019	10.321	82,814,183.12	408,829,220.65
4/15/21	10.48	11.202	10.27	11.191	82,338,945.48	443,257,867.99
4/14/21	10.997	11.091	10.029	10.477	67,661,839.24	415,003,858.97
4/13/21	10.551	11.301	10.218	10.997	73,453,571.16	435,588,142.72
4/12/21	11.239	11.629	10.262	10.528	78,239,108.93	417,004,932.23
4/11/21	11.635	11.678	10.845	11.244	64,809,328.27	445,383,572.58
4/10/21	12.219	12.345	11.25	11.632	67,759,881.16	460,757,471.24
4/9/21	12.119	12.977	11.631	12.219	98,944,164.85	483,991,476.63
4/8/21	11.113	12.323	10.991	12.123	89,546,468.14	480,184,907.89
4/7/21	12.554	12.824	10.585	11.104	127,565,838.13	439,809,605.97
4/6/21	13.083	14.789	12.289	12.511	205,754,385.48	495,568,146.28
4/5/21	11.425	13.279	11.343	13.1	154,537,076.48	518,867,928.59
4/4/21	10.757	11.975	10.602	11.442	146,308,270.34	453,192,739.48
4/3/21	11.679	12.4	10.652	10.75	93,814,147.8	425,805,637.77
4/2/21	11.8	13.549	11.454	11.666	196,946,211.95	462,102,357.21
4/1/21	10.809	12.577	10.544	11.82	165,816,183.99	468,182,888.45
3/31/21	11.761	11.835	10.614	10.806	122,080,093.24	428,014,270.75
3/30/21	9.318	13.158	9.318	11.762	315,664,150.8	465,903,648.01
3/29/21	9.279	9.86	9.085	9.32	84,187,980.26	369,153,355.2
3/28/21	10.033	10.169	9.162	9.285	104,359,292.66	367,761,602.06
3/27/21	9.91	10.657	9.351	10.032	190,225,157.45	397,381,343.47
3/26/21	10.152	11.69	9.631	9.9	372,967,602.39	392,129,301.4
3/25/21	8.242	13.565	8.097	10.136	959,927,430.65	401,490,992.2
3/24/21	6.469	9.914	6.245	8.291	315,460,735.13	328,400,757.97
3/23/21	6.796	6.952	6.251	6.474	48,909,945.58	256,430,789.43
3/22/21	7.239	7.714	6.741	6.799	56,905,845.49	269,317,180.92
3/21/21	7.097	7.516	6.687	7.237	54,096,466.1	286,641,330.45
3/20/21	7.084	7.829	7.047	7.099	49,275,859.65	281,183,099.44
3/19/21	6.746	7.383	6.559	7.09	60,671,723.81	280,845,423.3
3/18/21	6.837	6.877	6.482	6.743	48,914,269.11	267,105,242.58
3/17/21	6.842	6.983	6.348	6.837	62,219,184.63	270,797,212.81
3/16/21	6.793	7.744	6.424	6.836	147,905,449.84	270,790,270.42
3/15/21	5.864	7.422	5.312	6.8	84,816,251.73	269,332,933.95
3/14/21	5.625	6.057	5.48	5.866	41,451,519.75	232,361,360.5
3/13/21	5.973	5.99	5.516	5.628	42,153,131.61	222,930,869.89
3/12/21	5.095	6.068	5.011	5.971	56,961,908.73	236,509,558.07
3/11/21	5.157	5.229	4.914	5.097	31,970,550.89	201,897,199.88
3/10/21	5.405	5.471	5.07	5.158	29,253,182.42	204,301,424.65
3/9/21	5.343	5.457	5.174	5.402	32,435,565.29	213,978,142.9
3/8/21	5.055	5.349	4.953	5.341	28,694,793.73	211,561,113.18
3/7/21	5.021	5.204	4.956	5.055	25,986,439.11	200,209,166.52
3/6/21	5.08	5.1	4.847	5.02	22,946,842.55	198,851,300.07
3/5/21	5.371	5.371	4.851	5.082	38,116,165.71	201,309,535.41
3/4/21	5.152	5.457	4.824	5.371	61,314,878.01	212,744,066.65
3/3/21	5.376	5.975	4.983	5.152	139,375,039.72	204,081,374.7
3/2/21	4.35	6.04	4.125	5.379	137,404,652.31	213,065,650.32
3/1/21	3.798	4.351	3.798	4.351	28,020,462.89	172,351,715.28
2/28/21	4.221	4.224	3.562	3.796	34,532,070.2	150,377,358.62
2/27/21	4.14	4.369	4.075	4.215	34,304,171.36	166,973,158.2
2/26/21	4.388	4.395	3.886	4.141	39,725,113.48	164,003,933.11
2/25/21	4.732	4.797	4.383	4.383	40,450,585.86	173,621,103.89
2/24/21	4.422	4.802	4.248	4.732	49,936,983.79	187,439,571.48
2/23/21	5.306	5.306	3.862	4.418	80,552,948.27	174,977,424.16
2/22/21	5.809	6.571	4.811	5.3	98,101,159.12	209,927,366.6
2/21/21	5.637	5.901	5.531	5.803	37,808,691.53	229,844,569.35
2/20/21	5.961	6.146	5.532	5.637	44,890,689.93	223,276,554.28

Similar Coins