Aragon Network Token Historical Data

ANT Page 45
Download
Date Close Price change Market cap Trading volume
Feb 25, 2020 $ 0.994
-18.25%
$ 39.37 million $ 2.86 million
Feb 24, 2020 $ 1.22
-7.06%
$ 48.16 million $ 3.61 million
Feb 23, 2020 $ 1.31
+6.14%
$ 51.83 million $ 4.27 million
Feb 22, 2020 $ 1.22
+16.48%
$ 48.52 million $ 446,832
Feb 21, 2020 $ 1.05
+10.60%
$ 41.64 million $ 297,522
Feb 20, 2020 $ 0.958
+21.04%
$ 37.95 million $ 324,150
Feb 19, 2020 $ 0.793
+1.16%
$ 31.4 million $ 91,612
Feb 18, 2020 $ 0.783
+6.78%
$ 31 million $ 12,201
Feb 17, 2020 $ 0.733
-0.92%
$ 29.04 million $ 38,958
Feb 16, 2020 $ 0.741
-4.56%
$ 29.34 million $ 32,383
Feb 15, 2020 $ 0.776
-5.53%
$ 30.73 million $ 32,217
Feb 14, 2020 $ 0.822
+2.90%
$ 32.54 million $ 47,182
Feb 13, 2020 $ 0.797
-3.40%
$ 31.57 million $ 45,048
Feb 12, 2020 $ 0.826
+2.64%
$ 32.7 million $ 92,394
Feb 11, 2020 $ 0.805
-0.32%
$ 31.89 million $ 206,996
Feb 10, 2020 $ 0.808
-1.96%
$ 32 million $ 70,794
Feb 9, 2020 $ 0.824
+4.29%
$ 32.64 million $ 79,042
Feb 8, 2020 $ 0.791
-7.56%
$ 31.31 million $ 182,649
Feb 7, 2020 $ 0.856
+2.03%
$ 33.9 million $ 103,044
Feb 6, 2020 $ 0.838
+6.35%
$ 33.21 million $ 102,210
Feb 5, 2020 $ 0.788
+8.61%
$ 31.2 million $ 70,349
Feb 4, 2020 $ 0.725
-2.94%
$ 28.73 million $ 71,582
Feb 3, 2020 $ 0.747
+1.68%
$ 29.6 million $ 51,918
Feb 2, 2020 $ 0.735
+5.12%
$ 29.12 million $ 65,767
Feb 1, 2020 $ 0.699
-2.29%
$ 27.7 million $ 54,009
Jan 31, 2020 $ 0.716
-1.42%
$ 28.34 million $ 32,210
Jan 30, 2020 $ 0.726
+5.82%
$ 28.75 million $ 75,681
Jan 29, 2020 $ 0.686
-1.62%
$ 27.17 million $ 63,196
Jan 28, 2020 $ 0.697
+4.91%
$ 27.63 million $ 39,683
Jan 27, 2020 $ 0.665
+8.41%
$ 26.34 million $ 61,822
Jan 26, 2020 $ 0.613
+3.48%
$ 24.3 million $ 23,769
Jan 25, 2020 $ 0.593
-0.59%
$ 23.48 million $ 29,042
Jan 24, 2020 $ 0.596
+5.17%
$ 23.62 million $ 53,813
Jan 23, 2020 $ 0.567
-2.48%
$ 22.44 million $ 24,536
Jan 22, 2020 $ 0.581
-0.11%
$ 23.01 million $ 46,362
Jan 21, 2020 $ 0.582
+2.52%
$ 23.04 million $ 26,793
Jan 20, 2020 $ 0.568
-4.87%
$ 22.48 million $ 55,379
Jan 19, 2020 $ 0.596
-0.19%
$ 23.63 million $ 36,911
Jan 18, 2020 $ 0.599
+4.68%
$ 23.72 million $ 40,931
Jan 17, 2020 $ 0.573
+1.94%
$ 22.68 million $ 41,377
Jan 16, 2020 $ 0.562
-0.11%
$ 22.25 million $ 73,308
Jan 15, 2020 $ 0.562
-1.79%
$ 22.27 million $ 156,489
Jan 14, 2020 $ 0.573
+4.55%
$ 22.68 million $ 96,372
Jan 13, 2020 $ 0.548
+0.05%
$ 21.71 million $ 32,257
Jan 12, 2020 $ 0.548
-3.99%
$ 21.69 million $ 68,653
Jan 11, 2020 $ 0.57
+4.42%
$ 22.58 million $ 44,293
Jan 10, 2020 $ 0.547
-2.79%
$ 21.65 million $ 104,167
Jan 9, 2020 $ 0.562
+1.27%
$ 22.27 million $ 50,363
Jan 8, 2020 $ 0.564
+5.28%
$ 22.36 million $ 75,646
Jan 7, 2020 $ 0.536
+14.22%
$ 21.24 million $ 102,765