Canada markets open in 5 hours 3 minutes

Aragon USD (ANT-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
7.5350+0.1003 (+1.35%)
As of 08:25AM UTC. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20247.57887.67917.51227.53507.53504,375,773
May 02, 20247.53817.63877.34327.57767.57764,939,963
May 01, 20247.63417.65717.14037.53817.53816,439,912
Apr 30, 20248.14868.22987.42197.63417.63415,630,091
Apr 29, 20248.27848.33667.91198.14868.14865,291,792
Apr 28, 20248.24608.46428.22898.27848.27844,738,169
Apr 27, 20247.93638.32837.77518.24608.24605,014,420
Apr 26, 20248.00068.03567.89287.93637.93634,783,067
Apr 25, 20247.96008.15767.82728.00068.00065,960,212
Apr 24, 20248.24638.42237.88287.95987.95986,693,584
Apr 23, 20248.35898.43218.14458.24638.24634,229,838
Apr 22, 20248.21688.45638.17838.35898.35894,931,145
Apr 21, 20248.38968.57568.04858.21688.21684,868,289
Apr 20, 20248.10638.49138.04378.38968.38964,604,196
Apr 19, 20248.12678.27727.57278.10638.10636,209,373
Apr 18, 20247.87938.28907.75418.12678.12675,901,481
Apr 17, 20248.31538.32627.77547.87937.87936,466,187
Apr 16, 20249.48169.62258.16248.31548.31549,198,832
Apr 15, 20247.995410.07297.89429.48169.481619,019,266
Apr 14, 20247.64248.04667.39047.99547.99548,671,715
Apr 13, 20248.23568.34296.97417.64247.642415,449,119
Apr 12, 20249.14939.18467.42748.23568.235612,629,608
Apr 11, 20249.52449.83829.10799.14939.14938,913,361
Apr 10, 20248.91369.74028.82089.52449.524415,193,267
Apr 09, 20249.40869.49618.86588.91368.91367,334,198
Apr 08, 20249.14999.44598.94449.40869.40869,200,189
Apr 07, 20249.40739.48929.00299.14999.14998,092,284
Apr 06, 20249.61189.84639.19639.40739.407311,016,903
Apr 05, 202411.393811.82119.46429.61189.611821,938,432
Apr 04, 20248.913912.25568.852511.393811.393849,454,616
Apr 03, 20248.30769.05658.15898.91408.914017,771,034
Apr 02, 20248.89468.91298.19048.30768.30767,265,545
Apr 01, 20249.23389.23888.66998.89468.89466,916,365
Mar 31, 20248.89989.24868.88649.23389.23386,149,308
Mar 30, 20248.89899.02158.83278.89988.89985,505,193
Mar 29, 20249.03809.09188.81678.89898.89895,527,867
Mar 28, 20248.88089.13728.79369.03809.03806,111,890
Mar 27, 20249.09159.26918.76448.88078.88077,131,128
Mar 26, 20249.07479.30428.97699.09159.09157,390,490
Mar 25, 20248.74369.23868.67769.07479.07477,796,921
Mar 24, 20248.47648.77858.38598.74378.74375,799,628
Mar 23, 20248.44488.68358.32838.47648.47646,240,929
Mar 22, 20248.83668.97518.27748.44488.44487,475,343
Mar 21, 20248.90779.07788.63818.83668.83668,844,520
Mar 20, 20248.01908.94257.78598.90778.907710,220,820
Mar 19, 20248.92708.99427.98318.01908.01909,643,389
Mar 18, 20249.22079.22148.76958.92708.92706,644,018
Mar 17, 20248.92809.31098.64509.22079.22078,509,133
Mar 16, 20249.47109.55508.80098.92808.92809,071,305
Mar 15, 20249.85489.96149.10119.47109.471012,162,051
Mar 14, 202410.162010.18239.47479.85489.854812,238,664
Mar 13, 202410.088910.33869.989710.162010.16208,695,707
Mar 12, 202410.295010.33389.740410.088910.088910,652,157
Mar 11, 20249.826810.33939.570110.295010.295025,357,584
Mar 10, 20249.911210.05679.64029.82689.826812,168,991
Mar 09, 20249.847110.00249.81589.91129.91128,566,100
Mar 08, 20249.811110.14629.69359.84719.847115,778,762
Mar 07, 20249.70509.96359.47309.81139.811313,514,976
Mar 06, 20249.03849.86608.86839.70509.705024,263,398
Mar 05, 20249.19309.67498.20019.03849.038425,309,996
Mar 04, 20248.84299.22328.75449.18799.18799,674,108
Mar 03, 20248.69828.86508.54278.84258.84258,070,012
Mar 02, 20248.71098.76698.61538.70328.70327,092,933
Mar 01, 20248.49518.76948.48548.71068.71067,690,653
Feb 29, 20248.58358.92448.36748.49428.49429,024,400
Feb 28, 20248.21648.82788.19868.58288.582810,038,006
Feb 27, 20248.04518.32368.02198.21388.21388,227,102
Feb 26, 20247.89018.08267.71188.04518.04516,339,401
Feb 25, 20247.58317.90307.57167.89047.89048,837,681
Feb 24, 20247.41637.60257.36997.58277.58275,118,262
Feb 23, 20247.52967.57497.36187.41507.41505,632,074
Feb 22, 20247.53437.68377.37977.52857.52856,644,798
Feb 21, 20247.65057.65477.28417.53077.53077,957,770
Feb 20, 20247.45447.67927.31667.64987.64988,417,021
Feb 19, 20247.27547.57147.24607.45447.454412,021,601
Feb 18, 20247.07007.31967.02477.27577.27576,021,837
Feb 17, 20247.11647.11646.91517.07007.07005,712,118
Feb 16, 20247.16017.24967.00937.11627.11626,644,549
Feb 15, 20247.04387.25587.01877.16047.16047,831,229
Feb 14, 20246.71077.07626.66517.04387.04387,669,616
Feb 13, 20246.73766.82356.60826.71106.71107,982,406
Feb 12, 20246.36596.76946.27936.73916.73917,947,540
Feb 11, 20246.33676.44436.32516.36566.36566,273,712
Feb 10, 20246.31126.38376.28076.33706.33707,853,593
Feb 09, 20246.14106.39676.13996.31126.31128,097,217
Feb 08, 20246.14256.23316.12416.14116.14117,604,144
Feb 07, 20246.02246.19735.96156.14236.142313,233,103
Feb 06, 20245.82756.05175.70086.02146.021423,726,825
Feb 05, 20245.80045.92185.75655.82695.82695,190,144
Feb 04, 20245.82755.85345.77525.80035.80034,957,528
Feb 03, 20245.85675.92075.82325.82735.82736,254,061
Feb 02, 20245.83855.89525.81245.85975.85976,280,991
Feb 01, 20245.79135.85325.69145.83855.83856,813,948
Jan 31, 20245.93705.95975.75155.79175.79177,134,856
Jan 30, 20245.86226.04065.81655.93625.936213,328,095
Jan 29, 20245.72215.87135.67095.86165.86166,111,219
Jan 28, 20245.75365.83305.69165.72145.72145,024,394
Jan 27, 20245.75495.78745.71265.75355.75354,741,009
Jan 26, 20245.63295.77965.59005.75445.75445,728,595
Jan 25, 20245.67435.67975.51365.63345.63345,162,375
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...