Aragon (ANT) historical data and Live price

Aragon

ANT

$ 3.39 + 1.922 %

0.00009236 BTC

MARKET CAP
134.094 M

24H VOLUME
45.238 M

CIRC.SUPPLY
39.61 M

MAX SUPPLY

ANT

USD

Rank110

1H -1.37 %

24H 1.92 %

7D 5.48 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
1/15/21	3.269	3.562	3.114	3.326	43,159,139.671	131,734,420.368
1/14/21	3.288	3.446	3.179	3.269	26,685,149.369	129,475,702.762
1/13/21	3.149	3.345	3.047	3.288	27,236,454.161	130,248,189.275
1/12/21	3.355	3.36	3.059	3.15	34,833,120.877	124,765,341.225
1/11/21	3.804	3.809	3.041	3.355	47,869,380.979	132,880,877.331
1/10/21	3.499	3.939	3.385	3.803	42,017,174.973	150,619,012.872
1/9/21	3.341	3.614	3.205	3.498	38,506,709.54	138,553,133.768
1/8/21	3.46	3.585	3.141	3.341	34,252,366.443	132,350,079.875
1/7/21	3.478	3.825	3.324	3.46	48,413,086.284	137,060,367.899
1/6/21	3.311	3.575	3.296	3.477	32,160,848.869	137,738,103.163
1/5/21	3.328	3.41	3.187	3.31	23,936,347.498	131,116,738.509
1/4/21	3.06	3.428	3.06	3.328	29,890,656.708	131,833,274.166
1/3/21	3.101	3.208	3.011	3.059	18,935,376.383	121,175,914.215
1/2/21	3.224	3.224	3.017	3.1	16,354,316.531	122,807,420.063
1/1/21	3.051	3.247	3.046	3.224	18,836,386.321	127,695,440.17
12/31/20	3.018	3.058	2.978	3.051	13,190,316.546	120,841,206.865
12/30/20	2.96	3.094	2.945	3.017	12,113,686.921	119,491,817.209
12/29/20	2.982	3.003	2.898	2.96	11,443,009.96	117,247,117.663
12/28/20	2.904	3.077	2.892	2.985	14,605,959.814	118,234,636.601
12/27/20	2.861	2.991	2.762	2.905	13,621,255.626	115,049,262.225
12/26/20	2.859	2.892	2.824	2.861	9,167,894.564	113,314,978.005
12/25/20	2.788	2.909	2.788	2.859	10,772,864.258	113,234,609.496
12/24/20	2.658	2.788	2.647	2.788	10,723,281.115	110,434,859.849
12/23/20	2.925	2.946	2.602	2.658	13,077,283.905	105,292,159.994
12/22/20	2.868	2.973	2.822	2.925	13,276,700.757	115,848,957.168
12/21/20	3.102	3.108	2.822	2.869	15,416,475.806	113,636,361.472
12/20/20	3.2	3.204	3.034	3.102	12,404,117.33	122,852,457.162
12/19/20	3.156	3.274	3.121	3.2	13,082,139.537	126,748,584.655
12/18/20	3.103	3.193	3.083	3.156	11,674,588.494	125,026,035.556
12/17/20	3.122	3.212	3.027	3.103	18,424,531.917	122,897,445.413
12/16/20	3.062	3.15	3.03	3.123	15,378,835.414	123,694,308.689
11/1/20	3.094	3.149	3.021	3.056	16,779,696.174	121,030,018.646
10/30/20	3.022	3.092	2.895	3.092	22,747,755.456	122,468,286.861
10/29/20	3.105	3.298	3	3.022	21,010,914.177	119,687,076.375
10/28/20	3.324	3.768	3.046	3.105	31,667,574.013	122,980,482.849
10/27/20	3.023	3.608	3.019	3.324	31,945,158.996	131,655,855.499
10/26/20	3.151	3.215	2.974	3.023	15,438,011.536	100,201,344.363
10/25/20	3.315	3.325	3.135	3.151	16,086,014.531	104,427,815.712
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

Similar Coins