Aragon Network Token Historical Data

ANT Page 48
Download
Date Close Price change Market cap Trading volume
Sep 29, 2019 $ 0.773
+3.17%
$ 30.63 million $ 12,657
Sep 28, 2019 $ 0.75
+1.86%
$ 29.69 million $ 21,040
Sep 27, 2019 $ 0.736
+3.46%
$ 29.14 million $ 9,947
Sep 26, 2019 $ 0.711
+3.50%
$ 28.17 million $ 18,133
Sep 25, 2019 $ 0.686
-11.91%
$ 27.18 million $ 30,134
Sep 24, 2019 $ 0.771
-11.93%
$ 30.54 million $ 21,357
Sep 23, 2019 $ 0.875
-4.02%
$ 34.67 million $ 10,230
Sep 22, 2019 $ 0.912
+1.32%
$ 36.12 million $ 21,803
Sep 21, 2019 $ 0.9
-0.31%
$ 35.65 million $ 43,029
Sep 20, 2019 $ 0.905
-1.60%
$ 35.86 million $ 40,156
Sep 19, 2019 $ 0.921
+3.35%
$ 36.5 million $ 151,218
Sep 18, 2019 $ 0.892
-5.13%
$ 35.31 million $ 145,576
Sep 17, 2019 $ 0.94
+12.90%
$ 37.22 million $ 340,282
Sep 16, 2019 $ 0.833
+11.93%
$ 33 million $ 59,447
Sep 15, 2019 $ 0.744
-5.66%
$ 29.49 million $ 50,866
Sep 14, 2019 $ 0.789
-11.17%
$ 31.26 million $ 103,983
Sep 13, 2019 $ 0.888
+29.67%
$ 35.19 million $ 481,595
Sep 12, 2019 $ 0.685
+5.28%
$ 27.14 million $ 48,288
Sep 11, 2019 $ 0.649
-2.54%
$ 25.71 million $ 16,671
Sep 10, 2019 $ 0.667
-0.89%
$ 26.43 million $ 12,978
Sep 9, 2019 $ 0.672
+3.42%
$ 26.62 million $ 66,894
Sep 8, 2019 $ 0.65
+8.57%
$ 25.73 million $ 13,935
Sep 7, 2019 $ 0.598
-0.81%
$ 23.7 million $ 4,987
Sep 6, 2019 $ 0.604
+12.36%
$ 23.92 million $ 41,990
Sep 5, 2019 $ 0.537
-0.65%
$ 21.29 million $ 4,682
Sep 4, 2019 $ 0.54
-3.58%
$ 21.38 million $ 4,541
Sep 3, 2019 $ 0.56
-0.37%
$ 22.18 million $ 9,563
Sep 2, 2019 $ 0.562
+3.22%
$ 22.26 million $ 5,893
Sep 1, 2019 $ 0.546
-4.95%
$ 21.61 million $ 9,856
Aug 31, 2019 $ 0.574
-1.73%
$ 22.74 million $ 10,831
Aug 30, 2019 $ 0.584
-0.50%
$ 23.14 million $ 4,157
Aug 29, 2019 $ 0.587
-3.43%
$ 23.26 million $ 14,679
Aug 28, 2019 $ 0.608
-4.00%
$ 24.08 million $ 4,800
Aug 27, 2019 $ 0.633
-3.44%
$ 25.08 million $ 6,861
Aug 26, 2019 $ 0.654
-4.07%
$ 25.89 million $ 9,432
Aug 25, 2019 $ 0.681
-2.75%
$ 26.98 million $ 16,017
Aug 24, 2019 $ 0.7
+2.75%
$ 27.74 million $ 16,198
Aug 23, 2019 $ 0.682
+2.75%
$ 27 million $ 15,592
Aug 22, 2019 $ 0.663
-0.96%
$ 26.26 million $ 7,217
Aug 21, 2019 $ 0.67
-5.30%
$ 26.53 million $ 6,114
Aug 20, 2019 $ 0.707
-2.98%
$ 28.02 million $ 19,684
Aug 19, 2019 $ 0.726
+6.37%
$ 28.75 million $ 6,630
Aug 18, 2019 $ 0.683
-0.54%
$ 27.05 million $ 8,587
Aug 17, 2019 $ 0.686
+0.53%
$ 27.16 million $ 11,659
Aug 16, 2019 $ 0.679
-0.78%
$ 26.91 million $ 5,598
Aug 15, 2019 $ 0.683
-3.29%
$ 27.04 million $ 12,889
Aug 14, 2019 $ 0.704
-5.82%
$ 27.89 million $ 28,913
Aug 13, 2019 $ 0.748
-3.98%
$ 29.61 million $ 16,915
Aug 12, 2019 $ 0.78
-2.98%
$ 30.88 million $ 15,070
Aug 11, 2019 $ 0.804
+1.29%
$ 31.86 million $ 24,954