Aragon Network Token Historical Data

ANT Page 51
Download
Date Close Price change Market cap Trading volume
May 2, 2019 $ 0.688
+9.05%
$ 27.25 million $ 94,346
May 1, 2019 $ 0.631
+3.67%
$ 24.99 million $ 49,588
Apr 30, 2019 $ 0.608
-0.86%
$ 24.1 million $ 49,983
Apr 29, 2019 $ 0.611
+7.81%
$ 24.21 million $ 85,666
Apr 28, 2019 $ 0.566
+0.43%
$ 22.4 million $ 8,778
Apr 27, 2019 $ 0.563
-0.86%
$ 22.31 million $ 33,164
Apr 26, 2019 $ 0.568
-2.28%
$ 22.5 million $ 33,717
Apr 25, 2019 $ 0.581
-2.99%
$ 23.03 million $ 21,905
Apr 24, 2019 $ 0.599
-4.34%
$ 23.74 million $ 56,877
Apr 23, 2019 $ 0.628
+1.26%
$ 24.88 million $ 140,893
Apr 22, 2019 $ 0.623
+10.44%
$ 24.69 million $ 112,436
Apr 21, 2019 $ 0.564
-5.89%
$ 22.35 million $ 61,473
Apr 20, 2019 $ 0.599
-3.15%
$ 23.73 million $ 239,523
Apr 19, 2019 $ 0.619
-4.90%
$ 24.5 million $ 86,817
Apr 18, 2019 $ 0.65
+2.58%
$ 25.76 million $ 27,832
Apr 17, 2019 $ 0.634
-0.43%
$ 25.11 million $ 28,690
Apr 16, 2019 $ 0.637
+1.48%
$ 25.22 million $ 21,380
Apr 15, 2019 $ 0.627
-2.81%
$ 24.85 million $ 28,010
Apr 14, 2019 $ 0.646
+1.11%
$ 25.57 million $ 30,718
Apr 13, 2019 $ 0.639
-3.93%
$ 25.29 million $ 63,437
Apr 12, 2019 $ 0.665
-0.18%
$ 26.33 million $ 83,214
Apr 11, 2019 $ 0.666
-5.32%
$ 26.38 million $ 291,597
Apr 10, 2019 $ 0.704
+1.31%
$ 27.89 million $ 40,696
Apr 9, 2019 $ 0.695
-0.77%
$ 27.54 million $ 70,775
Apr 8, 2019 $ 0.701
+3.43%
$ 27.75 million $ 302,855
Apr 7, 2019 $ 0.677
+3.19%
$ 26.83 million $ 35,031
Apr 6, 2019 $ 0.656
-0.07%
$ 26 million $ 41,508
Apr 5, 2019 $ 0.651
+1.77%
$ 25.77 million $ 132,710
Apr 4, 2019 $ 0.64
-5.78%
$ 25.35 million $ 152,358
Apr 3, 2019 $ 0.679
-2.49%
$ 26.91 million $ 167,814
Apr 2, 2019 $ 0.697
+9.13%
$ 27.6 million $ 553,857
Apr 1, 2019 $ 0.629
+26.24%
$ 24.9 million $ 552,370
Mar 31, 2019 $ 0.498
-3.07%
$ 19.73 million $ 67,446
Mar 30, 2019 $ 0.514
-1.11%
$ 20.36 million $ 13,270
Mar 29, 2019 $ 0.521
-0.43%
$ 20.64 million $ 33,026
Mar 28, 2019 $ 0.523
-1.58%
$ 20.73 million $ 42,386
Mar 27, 2019 $ 0.532
+5.43%
$ 21.06 million $ 29,337
Mar 26, 2019 $ 0.501
+1.60%
$ 19.84 million $ 28,035
Mar 25, 2019 $ 0.493
-4.63%
$ 19.52 million $ 30,004
Mar 24, 2019 $ 0.517
-0.01%
$ 20.47 million $ 19,573
Mar 23, 2019 $ 0.517
+1.02%
$ 20.47 million $ 21,697
Mar 22, 2019 $ 0.511
-0.51%
$ 20.26 million $ 16,440
Mar 21, 2019 $ 0.514
-2.58%
$ 20.34 million $ 38,409
Mar 20, 2019 $ 0.528
+2.49%
$ 20.9 million $ 21,722
Mar 19, 2019 $ 0.514
+6.27%
$ 20.38 million $ 68,619
Mar 18, 2019 $ 0.484
+0.43%
$ 19.18 million $ 24,673
Mar 17, 2019 $ 0.482
+1.25%
$ 19.09 million $ 28,601
Mar 16, 2019 $ 0.476
+0.60%
$ 18.85 million $ 13,424
Mar 15, 2019 $ 0.473
+0.81%
$ 18.74 million $ 28,126
Mar 14, 2019 $ 0.469
+1.05%
$ 18.59 million $ 34,711