- 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) |
|---|---|---|---|---|---|---|
| 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 |
| 7/25/20 | 1.918 | 2.226 | 1.916 | 2.202 | 1,376,729.332 | 71,534,145.518 |
| 7/24/20 | 1.801 | 1.949 | 1.779 | 1.918 | 762,110.809 | 62,284,624.168 |
| 7/23/20 | 1.682 | 1.821 | 1.673 | 1.799 | 656,927.816 | 58,438,454.993 |
| 7/22/20 | 1.653 | 1.94 | 1.638 | 1.682 | 1,405,150.946 | 54,619,353.698 |
| 7/21/20 | 1.381 | 1.784 | 1.37 | 1.651 | 1,481,062.388 | 53,640,298.028 |
| 7/20/20 | 1.382 | 1.407 | 1.331 | 1.382 | 731,833.587 | 44,182,129.07 |
| 7/19/20 | 1.396 | 1.405 | 1.369 | 1.381 | 521,364.701 | 44,154,284.676 |
| 7/18/20 | 1.349 | 1.4 | 1.349 | 1.397 | 465,092.613 | 44,661,426.444 |
| 7/17/20 | 1.403 | 1.411 | 1.348 | 1.349 | 712,605.015 | 43,145,587.434 |
| 7/16/20 | 1.387 | 1.406 | 1.371 | 1.403 | 687,510.772 | 44,864,438.355 |
| 7/15/20 | 1.373 | 1.397 | 1.346 | 1.387 | 661,966.229 | 44,355,436.717 |
| 7/14/20 | 1.412 | 1.414 | 1.366 | 1.373 | 776,158.549 | 43,917,005.174 |
| 7/13/20 | 1.389 | 1.483 | 1.383 | 1.418 | 876,403.493 | 45,361,571.362 |
| 7/12/20 | 1.387 | 1.42 | 1.359 | 1.389 | 778,529.072 | 44,410,075.447 |
| 7/11/20 | 1.39 | 1.393 | 1.357 | 1.385 | 188,969.551 | 44,305,265.02 |
| 7/10/20 | 1.375 | 1.406 | 1.316 | 1.389 | 344,779.43 | 44,427,373.563 |
| 7/9/20 | 1.368 | 1.386 | 1.351 | 1.373 | 260,428.15 | 43,904,941.185 |
| 7/8/20 | 1.355 | 1.406 | 1.311 | 1.368 | 505,479.874 | 43,753,815.302 |
| 7/7/20 | 1.371 | 1.418 | 1.304 | 1.354 | 376,151.992 | 43,290,314.765 |
| 7/6/20 | 1.383 | 1.425 | 1.345 | 1.376 | 422,736.486 | 44,013,978.551 |
| 7/5/20 | 1.386 | 1.403 | 1.364 | 1.383 | 287,265.688 | 44,225,706.436 |
| 7/4/20 | 1.348 | 1.411 | 1.322 | 1.388 | 264,291.022 | 44,389,044.902 |
| 7/3/20 | 1.399 | 1.399 | 1.328 | 1.347 | 396,832.783 | 43,089,027.8 |
| 7/2/20 | 1.371 | 1.407 | 1.35 | 1.396 | 240,759.926 | 44,638,072.182 |
| 7/1/20 | 1.368 | 1.421 | 1.361 | 1.371 | 241,641.902 | 43,161,361.004 |
| 6/30/20 | 1.34 | 1.43 | 1.329 | 1.368 | 272,887.138 | 43,080,055.528 |
| 6/29/20 | 1.309 | 1.353 | 1.306 | 1.34 | 171,674.506 | 42,199,112.984 |
| 6/28/20 | 1.273 | 1.353 | 1.25 | 1.309 | 245,455.45 | 41,221,397.053 |
| 6/27/20 | 1.342 | 1.356 | 1.211 | 1.273 | 358,619.51 | 40,067,191.269 |
| 6/26/20 | 1.436 | 1.456 | 1.319 | 1.343 | 306,821.746 | 42,268,847.955 |
| 6/25/20 | 1.389 | 1.526 | 1.384 | 1.437 | 527,976.3 | 45,231,463.772 |
| 6/24/20 | 1.345 | 1.391 | 1.322 | 1.387 | 322,854.544 | 43,672,945.451 |
| 6/23/20 | 1.335 | 1.369 | 1.323 | 1.346 | 274,927.316 | 42,372,021.494 |
| 6/22/20 | 1.265 | 1.35 | 1.264 | 1.335 | 310,568.074 | 42,034,617.041 |
| 6/21/20 | 1.226 | 1.265 | 1.226 | 1.265 | 147,879.437 | 39,822,252.623 |
| 6/20/20 | 1.247 | 1.264 | 1.208 | 1.226 | 216,374.771 | 38,590,765.602 |
| 6/19/20 | 1.267 | 1.267 | 1.213 | 1.247 | 206,151.497 | 39,248,596.757 |
| 6/18/20 | 1.274 | 1.309 | 1.252 | 1.266 | 309,390.359 | 39,860,746.583 |
| 6/17/20 | 1.297 | 1.305 | 1.255 | 1.274 | 288,660.557 | 40,101,945.976 |
| 6/16/20 | 1.167 | 1.32 | 1.161 | 1.297 | 535,696.438 | 40,816,661.68 |
| 6/15/20 | 1.145 | 1.192 | 1.101 | 1.169 | 448,617.93 | 36,789,871.696 |
| 6/14/20 | 1.213 | 1.213 | 1.132 | 1.146 | 264,204.329 | 36,087,986.513 |
| 6/13/20 | 1.171 | 1.228 | 1.156 | 1.213 | 305,638.593 | 38,178,332.451 |
| 6/12/20 | 1.105 | 1.207 | 1.067 | 1.171 | 701,591.661 | 36,868,138.329 |
| 6/11/20 | 1.083 | 1.312 | 1.079 | 1.106 | 1,077,054.53 | 34,817,710.034 |
| 6/10/20 | 1.091 | 1.099 | 1.033 | 1.083 | 488,200.395 | 34,083,279.814 |
| 6/9/20 | 1.105 | 1.116 | 1.081 | 1.093 | 180,963.651 | 34,402,345.96 |
| 6/8/20 | 1.123 | 1.133 | 1.081 | 1.106 | 183,579.971 | 34,815,017.443 |
| 6/7/20 | 1.083 | 1.134 | 1.077 | 1.123 | 221,451.549 | 35,351,883.534 |
| 6/6/20 | 1.103 | 1.104 | 1.072 | 1.083 | 195,952.659 | 34,080,409.875 |
| 6/5/20 | 1.118 | 1.127 | 1.101 | 1.103 | 216,769.742 | 34,719,988.731 |
| 6/4/20 | 1.123 | 1.13 | 1.083 | 1.118 | 249,017.745 | 35,878,624.407 |
| 6/3/20 | 1.071 | 1.124 | 1.064 | 1.122 | 161,792.98 | 36,032,789.347 |
| 6/2/20 | 1.114 | 1.136 | 1.051 | 1.07 | 389,270.469 | 34,336,398.774 |
| 6/1/20 | 1.042 | 1.112 | 1.032 | 1.108 | 310,338.348 | 35,583,347.141 |
| 5/31/20 | 1.077 | 1.078 | 1.027 | 1.042 | 207,667.713 | 33,434,691.779 |
| 5/30/20 | 1.04 | 1.082 | 1.029 | 1.077 | 167,159.52 | 34,573,550.279 |
| 5/29/20 | 1.035 | 1.069 | 1.028 | 1.04 | 222,656.945 | 33,389,098.782 |
| 5/28/20 | 0.965 | 1.039 | 0.947 | 1.036 | 376,753.079 | 33,263,524.977 |
| 5/27/20 | 1.009 | 1.044 | 0.95 | 0.965 | 335,729.401 | 30,963,912.604 |
| 5/26/20 | 1.023 | 1.026 | 0.993 | 1.009 | 201,287.165 | 32,382,799.765 |
| 5/25/20 | 1.024 | 1.037 | 0.995 | 1.023 | 403,320.833 | 32,844,237.701 |
| 5/24/20 | 1.039 | 1.273 | 1.025 | 1.025 | 586,691.933 | 32,907,601.503 |
| 5/23/20 | 1.061 | 1.079 | 1.038 | 1.039 | 299,590.847 | 33,346,595.634 |
| 5/22/20 | 1.024 | 1.068 | 0.998 | 1.061 | 437,579.696 | 34,049,056.98 |
| 5/21/20 | 1.101 | 1.104 | 1.004 | 1.024 | 269,402.029 | 32,881,654.18 |
| 5/20/20 | 1.145 | 1.155 | 1.099 | 1.101 | 343,972.416 | 35,338,572.553 |
| 5/19/20 | 1.166 | 1.188 | 1.141 | 1.144 | 318,859.899 | 36,734,615.852 |
| 5/18/20 | 1.117 | 1.167 | 1.11 | 1.166 | 369,686.071 | 37,427,856.534 |
| 5/17/20 | 1.13 | 1.15 | 1.114 | 1.117 | 438,511.427 | 35,865,997.736 |
| 5/16/20 | 1.079 | 1.131 | 1.075 | 1.13 | 527,186.055 | 36,287,066.288 |
| 5/15/20 | 1.259 | 1.262 | 1.08 | 1.08 | 678,251.404 | 34,656,175.39 |
| 5/14/20 | 1.432 | 1.438 | 1.227 | 1.26 | 790,161.761 | 40,438,981.433 |
