Aragon USD (ANT-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 06:10AM UTC. Market open.
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Apr 2024 | 8.2478 | 8.4103 | 8.2381 | 8.3945 | 8.3945 | 4,902,031 |
| 27 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 8.0006 | 8.0356 | 7.8928 | 7.9363 | 7.9363 | 4,783,067 |
| 25 Apr 2024 | 7.9600 | 8.1576 | 7.8272 | 8.0006 | 8.0006 | 5,960,212 |
| 24 Apr 2024 | 8.2463 | 8.4223 | 7.8828 | 7.9598 | 7.9598 | 6,693,584 |
| 23 Apr 2024 | 8.3589 | 8.4321 | 8.1445 | 8.2463 | 8.2463 | 4,229,838 |
| 22 Apr 2024 | 8.2168 | 8.4563 | 8.1783 | 8.3589 | 8.3589 | 4,931,145 |
| 21 Apr 2024 | 8.3896 | 8.5756 | 8.0485 | 8.2168 | 8.2168 | 4,868,289 |
| 20 Apr 2024 | 8.1063 | 8.4913 | 8.0437 | 8.3896 | 8.3896 | 4,604,196 |
| 19 Apr 2024 | 8.1267 | 8.2772 | 7.5727 | 8.1063 | 8.1063 | 6,209,373 |
| 18 Apr 2024 | 7.8793 | 8.2890 | 7.7541 | 8.1267 | 8.1267 | 5,901,481 |
| 17 Apr 2024 | 8.3153 | 8.3262 | 7.7754 | 7.8793 | 7.8793 | 6,466,187 |
| 16 Apr 2024 | 9.4816 | 9.6225 | 8.1624 | 8.3154 | 8.3154 | 9,198,832 |
| 15 Apr 2024 | 7.9954 | 10.0729 | 7.8942 | 9.4816 | 9.4816 | 19,019,266 |
| 14 Apr 2024 | 7.6424 | 8.0466 | 7.3904 | 7.9954 | 7.9954 | 8,671,715 |
| 13 Apr 2024 | 8.2356 | 8.3429 | 6.9741 | 7.6424 | 7.6424 | 15,449,119 |
| 12 Apr 2024 | 9.1493 | 9.1846 | 7.4274 | 8.2356 | 8.2356 | 12,629,608 |
| 11 Apr 2024 | 9.5244 | 9.8382 | 9.1079 | 9.1493 | 9.1493 | 8,913,361 |
| 10 Apr 2024 | 8.9136 | 9.7402 | 8.8208 | 9.5244 | 9.5244 | 15,193,267 |
| 09 Apr 2024 | 9.4086 | 9.4961 | 8.8658 | 8.9136 | 8.9136 | 7,334,198 |
| 08 Apr 2024 | 9.1499 | 9.4459 | 8.9444 | 9.4086 | 9.4086 | 9,200,189 |
| 07 Apr 2024 | 9.4073 | 9.4892 | 9.0029 | 9.1499 | 9.1499 | 8,092,284 |
| 06 Apr 2024 | 9.6118 | 9.8463 | 9.1963 | 9.4073 | 9.4073 | 11,016,903 |
| 05 Apr 2024 | 11.3938 | 11.8211 | 9.4642 | 9.6118 | 9.6118 | 21,938,432 |
| 04 Apr 2024 | 8.9139 | 12.2556 | 8.8525 | 11.3938 | 11.3938 | 49,454,616 |
| 03 Apr 2024 | 8.3076 | 9.0565 | 8.1589 | 8.9140 | 8.9140 | 17,771,034 |
| 02 Apr 2024 | 8.8946 | 8.9129 | 8.1904 | 8.3076 | 8.3076 | 7,265,545 |
| 01 Apr 2024 | 9.2338 | 9.2388 | 8.6699 | 8.8946 | 8.8946 | 6,916,365 |
| 31 Mar 2024 | 8.8998 | 9.2486 | 8.8864 | 9.2338 | 9.2338 | 6,149,308 |
| 30 Mar 2024 | 8.8989 | 9.0215 | 8.8327 | 8.8998 | 8.8998 | 5,505,193 |
| 29 Mar 2024 | 9.0380 | 9.0918 | 8.8167 | 8.8989 | 8.8989 | 5,527,867 |
| 28 Mar 2024 | 8.8808 | 9.1372 | 8.7936 | 9.0380 | 9.0380 | 6,111,890 |
| 27 Mar 2024 | 9.0915 | 9.2691 | 8.7644 | 8.8807 | 8.8807 | 7,131,128 |
| 26 Mar 2024 | 9.0747 | 9.3042 | 8.9769 | 9.0915 | 9.0915 | 7,390,490 |
| 25 Mar 2024 | 8.7436 | 9.2386 | 8.6776 | 9.0747 | 9.0747 | 7,796,921 |
| 24 Mar 2024 | 8.4764 | 8.7785 | 8.3859 | 8.7437 | 8.7437 | 5,799,628 |
| 23 Mar 2024 | 8.4448 | 8.6835 | 8.3283 | 8.4764 | 8.4764 | 6,240,929 |
| 22 Mar 2024 | 8.8366 | 8.9751 | 8.2774 | 8.4448 | 8.4448 | 7,475,343 |
| 21 Mar 2024 | 8.9077 | 9.0778 | 8.6381 | 8.8366 | 8.8366 | 8,844,520 |
| 20 Mar 2024 | 8.0190 | 8.9425 | 7.7859 | 8.9077 | 8.9077 | 10,220,820 |
| 19 Mar 2024 | 8.9270 | 8.9942 | 7.9831 | 8.0190 | 8.0190 | 9,643,389 |
| 18 Mar 2024 | 9.2207 | 9.2214 | 8.7695 | 8.9270 | 8.9270 | 6,644,018 |
| 17 Mar 2024 | 8.9280 | 9.3109 | 8.6450 | 9.2207 | 9.2207 | 8,509,133 |
| 16 Mar 2024 | 9.4710 | 9.5550 | 8.8009 | 8.9280 | 8.9280 | 9,071,305 |
| 15 Mar 2024 | 9.8548 | 9.9614 | 9.1011 | 9.4710 | 9.4710 | 12,162,051 |
| 14 Mar 2024 | 10.1620 | 10.1823 | 9.4747 | 9.8548 | 9.8548 | 12,238,664 |
| 13 Mar 2024 | 10.0889 | 10.3386 | 9.9897 | 10.1620 | 10.1620 | 8,695,707 |
| 12 Mar 2024 | 10.2950 | 10.3338 | 9.7404 | 10.0889 | 10.0889 | 10,652,157 |
| 11 Mar 2024 | 9.8268 | 10.3393 | 9.5701 | 10.2950 | 10.2950 | 25,357,584 |
| 10 Mar 2024 | 9.9112 | 10.0567 | 9.6402 | 9.8268 | 9.8268 | 12,168,991 |
| 09 Mar 2024 | 9.8471 | 10.0024 | 9.8158 | 9.9112 | 9.9112 | 8,566,100 |
| 08 Mar 2024 | 9.8111 | 10.1462 | 9.6935 | 9.8471 | 9.8471 | 15,778,762 |
| 07 Mar 2024 | 9.7050 | 9.9635 | 9.4730 | 9.8113 | 9.8113 | 13,514,976 |
| 06 Mar 2024 | 9.0384 | 9.8660 | 8.8683 | 9.7050 | 9.7050 | 24,263,398 |
| 05 Mar 2024 | 9.1930 | 9.6749 | 8.2001 | 9.0384 | 9.0384 | 25,309,996 |
| 04 Mar 2024 | 8.8429 | 9.2232 | 8.7544 | 9.1879 | 9.1879 | 9,674,108 |
| 03 Mar 2024 | 8.6982 | 8.8650 | 8.5427 | 8.8425 | 8.8425 | 8,070,012 |
| 02 Mar 2024 | 8.7109 | 8.7669 | 8.6153 | 8.7032 | 8.7032 | 7,092,933 |
| 01 Mar 2024 | 8.4951 | 8.7694 | 8.4854 | 8.7106 | 8.7106 | 7,690,653 |
| 29 Feb 2024 | 8.5835 | 8.9244 | 8.3674 | 8.4942 | 8.4942 | 9,024,400 |
| 28 Feb 2024 | 8.2164 | 8.8278 | 8.1986 | 8.5828 | 8.5828 | 10,038,006 |
| 27 Feb 2024 | 8.0451 | 8.3236 | 8.0219 | 8.2138 | 8.2138 | 8,227,102 |
| 26 Feb 2024 | 7.8901 | 8.0826 | 7.7118 | 8.0451 | 8.0451 | 6,339,401 |
| 25 Feb 2024 | 7.5831 | 7.9030 | 7.5716 | 7.8904 | 7.8904 | 8,837,681 |
| 24 Feb 2024 | 7.4163 | 7.6025 | 7.3699 | 7.5827 | 7.5827 | 5,118,262 |
| 23 Feb 2024 | 7.5296 | 7.5749 | 7.3618 | 7.4150 | 7.4150 | 5,632,074 |
| 22 Feb 2024 | 7.5343 | 7.6837 | 7.3797 | 7.5285 | 7.5285 | 6,644,798 |
| 21 Feb 2024 | 7.6505 | 7.6547 | 7.2841 | 7.5307 | 7.5307 | 7,957,770 |
| 20 Feb 2024 | 7.4544 | 7.6792 | 7.3166 | 7.6498 | 7.6498 | 8,417,021 |
| 19 Feb 2024 | 7.2754 | 7.5714 | 7.2460 | 7.4544 | 7.4544 | 12,021,601 |
| 18 Feb 2024 | 7.0700 | 7.3196 | 7.0247 | 7.2757 | 7.2757 | 6,021,837 |
| 17 Feb 2024 | 7.1164 | 7.1164 | 6.9151 | 7.0700 | 7.0700 | 5,712,118 |
| 16 Feb 2024 | 7.1601 | 7.2496 | 7.0093 | 7.1162 | 7.1162 | 6,644,549 |
| 15 Feb 2024 | 7.0438 | 7.2558 | 7.0187 | 7.1604 | 7.1604 | 7,831,229 |
| 14 Feb 2024 | 6.7107 | 7.0762 | 6.6651 | 7.0438 | 7.0438 | 7,669,616 |
| 13 Feb 2024 | 6.7376 | 6.8235 | 6.6082 | 6.7110 | 6.7110 | 7,982,406 |
| 12 Feb 2024 | 6.3659 | 6.7694 | 6.2793 | 6.7391 | 6.7391 | 7,947,540 |
| 11 Feb 2024 | 6.3367 | 6.4443 | 6.3251 | 6.3656 | 6.3656 | 6,273,712 |
| 10 Feb 2024 | 6.3112 | 6.3837 | 6.2807 | 6.3370 | 6.3370 | 7,853,593 |
| 09 Feb 2024 | 6.1410 | 6.3967 | 6.1399 | 6.3112 | 6.3112 | 8,097,217 |
| 08 Feb 2024 | 6.1425 | 6.2331 | 6.1241 | 6.1411 | 6.1411 | 7,604,144 |
| 07 Feb 2024 | 6.0224 | 6.1973 | 5.9615 | 6.1423 | 6.1423 | 13,233,103 |
| 06 Feb 2024 | 5.8275 | 6.0517 | 5.7008 | 6.0214 | 6.0214 | 23,726,825 |
| 05 Feb 2024 | 5.8004 | 5.9218 | 5.7565 | 5.8269 | 5.8269 | 5,190,144 |
| 04 Feb 2024 | 5.8275 | 5.8534 | 5.7752 | 5.8003 | 5.8003 | 4,957,528 |
| 03 Feb 2024 | 5.8567 | 5.9207 | 5.8232 | 5.8273 | 5.8273 | 6,254,061 |
| 02 Feb 2024 | 5.8385 | 5.8952 | 5.8124 | 5.8597 | 5.8597 | 6,280,991 |
| 01 Feb 2024 | 5.7913 | 5.8532 | 5.6914 | 5.8385 | 5.8385 | 6,813,948 |
| 31 Jan 2024 | 5.9370 | 5.9597 | 5.7515 | 5.7917 | 5.7917 | 7,134,856 |
| 30 Jan 2024 | 5.8622 | 6.0406 | 5.8165 | 5.9362 | 5.9362 | 13,328,095 |
| 29 Jan 2024 | 5.7221 | 5.8713 | 5.6709 | 5.8616 | 5.8616 | 6,111,219 |
| 28 Jan 2024 | 5.7536 | 5.8330 | 5.6916 | 5.7214 | 5.7214 | 5,024,394 |
| 27 Jan 2024 | 5.7549 | 5.7874 | 5.7126 | 5.7535 | 5.7535 | 4,741,009 |
| 26 Jan 2024 | 5.6329 | 5.7796 | 5.5900 | 5.7544 | 5.7544 | 5,728,595 |
| 25 Jan 2024 | 5.6743 | 5.6797 | 5.5136 | 5.6334 | 5.6334 | 5,162,375 |
| 24 Jan 2024 | 5.6964 | 5.7395 | 5.5850 | 5.6750 | 5.6750 | 6,243,525 |
| 23 Jan 2024 | 5.8529 | 5.9628 | 5.4870 | 5.6971 | 5.6971 | 8,144,244 |
| 22 Jan 2024 | 6.2056 | 6.2334 | 5.8433 | 5.8525 | 5.8525 | 7,955,740 |
| 21 Jan 2024 | 6.2507 | 6.2939 | 6.2049 | 6.2050 | 6.2050 | 7,523,595 |
| 20 Jan 2024 | 6.3239 | 6.3272 | 6.2193 | 6.2498 | 6.2498 | 7,607,055 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.