- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Aragon (ANT) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 10/24/20 | 3.352 | 3.357 | 3.256 | 3.315 | 14,170,951.692 | 109,865,182.8 |
| 10/23/20 | 3.15 | 3.388 | 3.1 | 3.352 | 18,321,202.803 | 111,102,058.879 |
| 10/22/20 | 2.998 | 3.175 | 2.948 | 3.142 | 17,284,361.746 | 104,128,146.725 |
| 10/21/20 | 2.89 | 3.116 | 2.845 | 3.001 | 23,896,247.375 | 99,461,903.478 |
| 10/20/20 | 3.226 | 3.226 | 2.889 | 2.89 | 20,325,239.456 | 95,765,005.077 |
| 10/19/20 | 3.315 | 3.319 | 3.213 | 3.221 | 12,709,928.554 | 106,736,414.761 |
| 10/18/20 | 3.224 | 3.385 | 3.224 | 3.315 | 8,957,206.156 | 109,858,290.637 |
| 10/17/20 | 3.191 | 3.285 | 3.157 | 3.235 | 9,118,843.084 | 107,230,376.639 |
| 10/16/20 | 3.303 | 3.396 | 3.166 | 3.204 | 13,764,863.074 | 106,189,030.133 |
| 10/15/20 | 3.447 | 3.447 | 3.218 | 3.303 | 12,610,276.354 | 109,480,178.278 |
| 10/14/20 | 3.618 | 3.618 | 3.41 | 3.445 | 13,050,117.185 | 114,187,079.074 |
| 10/13/20 | 3.723 | 3.734 | 3.559 | 3.612 | 15,352,276.255 | 119,697,776.926 |
| 10/12/20 | 3.851 | 3.853 | 3.601 | 3.748 | 14,617,165.956 | 124,212,120.401 |
| 10/11/20 | 3.663 | 3.876 | 3.549 | 3.852 | 14,638,256.204 | 127,668,552.963 |
| 10/10/20 | 3.665 | 3.79 | 3.647 | 3.667 | 15,278,458.494 | 121,544,811.747 |
| 10/9/20 | 3.417 | 3.688 | 3.333 | 3.67 | 14,366,497.623 | 121,637,649.626 |
| 10/8/20 | 3.316 | 3.456 | 3.204 | 3.415 | 14,824,817.583 | 113,171,238.675 |
| 10/7/20 | 3.355 | 3.404 | 3.187 | 3.301 | 18,073,272.279 | 109,387,502.027 |
| 10/6/20 | 3.559 | 3.592 | 3.311 | 3.355 | 12,926,643.929 | 111,187,189.296 |
| 10/5/20 | 3.535 | 3.603 | 3.483 | 3.559 | 13,106,349.748 | 117,950,150.41 |
| 10/4/20 | 3.534 | 3.591 | 3.462 | 3.535 | 12,981,153.017 | 117,162,496.12 |
| 10/3/20 | 3.524 | 3.658 | 3.524 | 3.534 | 14,017,710.28 | 117,126,956.551 |
| 10/2/20 | 3.776 | 3.79 | 3.346 | 3.524 | 20,255,568.811 | 116,803,308.3 |
| 10/1/20 | 3.656 | 3.878 | 3.513 | 3.776 | 23,059,746.919 | 125,153,475.749 |
| 9/29/20 | 3.389 | 3.806 | 3.361 | 3.688 | 32,366,546.294 | 122,227,614.09 |
| 9/28/20 | 3.357 | 3.542 | 3.322 | 3.389 | 22,985,926.198 | 112,329,260.647 |
| 9/27/20 | 3.616 | 3.661 | 3.233 | 3.357 | 24,721,194.793 | 111,243,179.003 |
| 9/26/20 | 3.785 | 3.785 | 3.52 | 3.616 | 22,603,988.979 | 119,832,294.983 |
| 9/25/20 | 3.348 | 3.836 | 3.307 | 3.787 | 28,327,102.52 | 125,500,309.814 |
| 9/24/20 | 3.128 | 3.393 | 3.034 | 3.349 | 22,023,698.008 | 110,985,209.336 |
| 9/23/20 | 3.292 | 3.306 | 3.053 | 3.133 | 25,579,623.281 | 103,824,093.907 |
| 9/22/20 | 3.21 | 3.295 | 3.013 | 3.292 | 39,037,963.272 | 109,093,788.068 |
| 9/21/20 | 3.771 | 3.907 | 2.986 | 3.23 | 52,950,315.902 | 107,035,403.045 |
| 9/20/20 | 4.246 | 4.253 | 3.719 | 3.773 | 33,658,309.837 | 125,042,498.183 |
| 9/19/20 | 4.305 | 4.347 | 4.064 | 4.238 | 35,203,063.31 | 140,457,114.192 |
| 9/18/20 | 4.311 | 4.552 | 4.254 | 4.314 | 32,316,843.848 | 142,975,466.508 |
| 9/17/20 | 4.408 | 4.618 | 4.205 | 4.311 | 36,842,179.462 | 142,861,857.089 |
| 9/16/20 | 4.353 | 4.561 | 4.185 | 4.408 | 38,697,570.219 | 146,102,097.855 |
| 9/15/20 | 5.542 | 5.805 | 4.335 | 4.351 | 63,653,501.012 | 144,217,695.985 |
| 9/14/20 | 4.952 | 5.982 | 4.846 | 5.55 | 78,465,668.879 | 183,942,250.029 |
| 9/13/20 | 4.786 | 5.259 | 4.644 | 4.951 | 77,100,690.393 | 164,074,251.364 |
| 9/12/20 | 4.445 | 4.877 | 4.299 | 4.786 | 45,383,238.382 | 158,620,061.188 |
| 9/11/20 | 4.611 | 4.63 | 4.081 | 4.445 | 40,079,397.348 | 147,308,476.502 |
| 9/10/20 | 4.622 | 4.744 | 4.351 | 4.611 | 46,061,471.88 | 152,819,876.43 |
| 9/9/20 | 4.027 | 4.617 | 3.922 | 4.604 | 45,189,414.475 | 152,580,837.069 |
| 9/8/20 | 4.554 | 4.568 | 3.935 | 4.039 | 41,660,878.29 | 133,844,907.932 |
| 9/7/20 | 4.75 | 4.926 | 4.061 | 4.545 | 43,922,200.16 | 150,623,876.946 |
| 9/6/20 | 4.319 | 4.912 | 3.781 | 4.756 | 54,624,943.494 | 157,611,337.89 |
| 9/5/20 | 5.551 | 5.631 | 4.059 | 4.319 | 40,123,658.748 | 143,126,062.996 |
| 9/4/20 | 4.898 | 5.862 | 4.716 | 5.534 | 50,499,936.843 | 183,418,748.741 |
| 9/3/20 | 6.33 | 6.372 | 4.911 | 4.911 | 53,317,737.685 | 162,757,048.377 |
| 9/2/20 | 7.44 | 7.529 | 5.813 | 6.348 | 60,140,987.712 | 210,402,013.518 |
| 9/1/20 | 8.211 | 8.483 | 7.389 | 7.45 | 66,472,857.732 | 246,904,040.096 |
| 8/31/20 | 8.946 | 8.946 | 7.857 | 8.208 | 76,985,238.081 | 272,039,018.113 |
| 8/30/20 | 7.387 | 9.113 | 7.269 | 8.949 | 106,499,915.966 | 296,582,866.154 |
| 8/29/20 | 7.894 | 7.923 | 7.268 | 7.392 | 64,253,714.628 | 244,995,207.796 |
| 8/28/20 | 8.293 | 8.345 | 7.481 | 7.87 | 70,948,383.586 | 260,823,119.532 |
| 8/27/20 | 9.592 | 10.28 | 7.298 | 8.284 | 150,801,917.584 | 274,558,102.49 |
| 8/26/20 | 7.332 | 10.642 | 7.144 | 9.581 | 218,485,196.503 | 317,541,998.889 |
| 8/25/20 | 6.867 | 7.525 | 6.56 | 7.359 | 100,812,330.477 | 243,904,273.712 |
| 8/24/20 | 6.158 | 7.294 | 6.152 | 6.872 | 73,496,442.733 | 227,766,322.314 |
| 8/23/20 | 5.355 | 6.326 | 5.178 | 6.158 | 36,059,272.907 | 204,290,886.261 |
| 8/22/20 | 4.941 | 5.501 | 4.657 | 5.354 | 25,687,106.234 | 177,610,322.3 |
| 8/21/20 | 5.355 | 5.36 | 4.833 | 4.941 | 20,144,439.131 | 163,925,135.114 |
| 8/20/20 | 5.27 | 5.519 | 5.03 | 5.374 | 20,852,596.142 | 178,262,545.364 |
| 8/19/20 | 5.78 | 5.917 | 5.095 | 5.281 | 24,713,159.732 | 173,856,847.928 |
| 8/18/20 | 6.154 | 6.618 | 5.688 | 5.78 | 36,924,296.679 | 190,296,246.243 |
| 8/17/20 | 6.108 | 6.147 | 5.787 | 6.117 | 25,449,233.296 | 201,407,714.188 |
| 8/16/20 | 5.995 | 6.297 | 5.965 | 6.108 | 19,817,188.379 | 201,086,535.998 |
| 8/15/20 | 6.149 | 6.456 | 5.673 | 5.991 | 37,326,062.647 | 197,246,517.497 |
| 8/14/20 | 6.794 | 7.234 | 6.033 | 6.157 | 45,263,271.098 | 202,703,870.745 |
| 8/13/20 | 5.162 | 11.449 | 5.162 | 6.802 | 193,809,853.425 | 223,962,084.366 |
| 8/12/20 | 3.754 | 5.576 | 3.723 | 5.152 | 34,523,172.788 | 167,913,021.838 |
| 8/11/20 | 3.761 | 4.098 | 3.666 | 3.831 | 15,135,318.455 | 124,765,840.481 |
| 8/10/20 | 3.621 | 3.803 | 3.3 | 3.77 | 8,407,048.444 | 122,449,003.931 |
| 8/9/20 | 3.233 | 3.66 | 3.233 | 3.599 | 7,397,155.455 | 116,882,774.096 |
| 8/8/20 | 3.042 | 3.537 | 3.031 | 3.244 | 8,424,327.113 | 105,363,347.726 |
| 8/7/20 | 2.865 | 3.116 | 2.862 | 3.052 | 7,373,992.818 | 99,146,771.073 |
| 8/6/20 | 2.697 | 3.068 | 2.683 | 2.862 | 6,723,890.213 | 92,961,851.663 |
| 8/5/20 | 2.513 | 2.759 | 2.493 | 2.691 | 3,785,010.712 | 87,391,481.868 |
| 8/4/20 | 2.477 | 2.52 | 2.43 | 2.512 | 657,416.454 | 81,602,907.878 |
| 8/3/20 | 2.425 | 2.522 | 2.422 | 2.477 | 817,935.565 | 80,445,634.121 |
| 8/2/20 | 2.68 | 2.742 | 2.38 | 2.424 | 1,311,551.384 | 78,738,533.653 |
| 8/1/20 | 2.38 | 2.69 | 2.359 | 2.685 | 1,620,914.186 | 87,201,065.982 |
| 7/31/20 | 2.268 | 2.461 | 2.217 | 2.38 | 636,533.917 | 77,318,048.835 |
| 7/30/20 | 2.008 | 2.333 | 2.008 | 2.277 | 1,315,297.318 | 73,970,527.069 |
| 7/29/20 | 2.051 | 2.263 | 1.986 | 2.008 | 1,235,445.151 | 65,211,393.729 |
| 7/28/20 | 2.004 | 2.057 | 1.928 | 2.05 | 695,558.449 | 66,596,687.637 |
| 7/27/20 | 2.24 | 2.325 | 1.997 | 2.006 | 1,067,995.945 | 65,142,574.811 |
| 7/26/20 | 2.199 | 2.278 | 2.054 | 2.24 | 2,026,623.524 | 72,754,507.978 |
