Aragon (ANT) historical data and Live price

Aragon

ANT

$ 2.18 + 0.133 %

0.00008946 BTC

MARKET CAP
86.337 M

24H VOLUME
10.343 M

CIRC.SUPPLY
39.61 M

MAX SUPPLY

ANT

USD

Rank305

1H 0.82 %

24H 0.13 %

7D 7.96 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
12/31/21	11.236	14.047	11.228	13.505	321,564,918	534,927,729.86
6/28/21	3.517	3.625	3.326	3.517	19,718,253.06	139,294,724.31
6/26/21	3.275	3.436	3.105	3.413	35,463,853.3	135,177,300.84
6/24/21	3.558	3.776	3.407	3.545	41,458,919.69	140,413,565.7
6/23/21	3.447	3.977	3.289	3.558	17,257,552.03	140,935,814.02
6/22/21	3.158	3.667	3.049	3.449	30,142,561.93	136,623,306.85
6/21/21	4.114	4.134	3.159	3.173	17,149,001.65	125,662,209.29
6/20/21	4.044	4.178	3.852	4.117	14,328,836.4	163,063,725.47
6/19/21	4.194	4.208	4.019	4.044	10,219,301.93	160,191,920.93
6/18/21	4.429	4.557	4.073	4.177	20,165,350.94	165,442,641.64
6/17/21	4.665	5.002	4.327	4.418	32,187,077.36	174,984,497.38
6/16/21	4.598	4.756	4.419	4.654	20,794,696.32	184,325,347.1
6/15/21	4.719	4.961	4.497	4.598	28,181,415.28	182,131,046.21
6/14/21	4.424	4.717	2.699	4.71	20,785,698.75	186,563,152.85
6/13/21	4.296	4.461	4.138	4.424	24,398,066.5	175,239,770.82
6/12/21	4.401	4.507	3.836	4.275	38,711,724.02	169,326,114.48
6/11/21	4.309	4.542	4.156	4.402	38,822,459.99	174,344,952.81
6/10/21	4.71	4.739	4.258	4.32	42,894,138.95	171,122,296.16
6/9/21	4.635	4.785	4.356	4.713	41,459,513.53	186,666,283.83
6/7/21	5.553	5.553	4.747	4.784	30,665,791.63	189,478,784.65
6/6/21	5.008	6.07	4.986	5.575	87,448,178.08	220,839,940.39
6/5/21	4.5	5.341	4.461	5.012	59,127,420.28	198,525,207.09
6/4/21	5.072	5.117	4.272	4.501	26,258,144.88	178,274,820.92
6/3/21	4.838	5.141	4.721	5.062	24,697,151.84	200,514,827.22
6/2/21	4.79	5.01	4.6	4.841	24,913,383.95	191,750,782.01
6/1/21	5.009	5.149	4.58	4.803	30,944,031.93	190,235,450.71
5/31/21	4.12	5.596	3.988	5.009	59,962,879.16	198,394,088.22
5/30/21	3.992	4.397	3.747	4.119	33,490,804.82	163,145,460.9
5/29/21	4.125	4.461	3.727	3.983	39,272,254.9	157,754,767.99
5/28/21	4.893	4.936	3.931	4.113	31,387,203.4	162,894,725.19
5/27/21	5.353	5.372	4.735	4.914	44,826,068.53	194,631,942.55
5/26/21	4.423	5.677	4.307	5.343	68,761,139.84	211,629,735.78
5/25/21	4.08	4.586	3.696	4.382	29,702,413.44	173,560,749.62
5/24/21	3.364	4.082	3.207	4.082	30,335,719.77	161,676,869.75
5/23/21	3.9	4.049	2.787	3.368	26,858,226.86	133,408,257.18
5/22/21	4.169	4.341	3.608	3.901	26,393,225.64	154,503,073.66
5/21/21	5.016	5.431	3.556	4.164	36,448,755.05	164,935,715.61
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

Similar Coins