U.S. markets open in 5 hours 38 minutes

Aragon USD (ANT-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
4.3287-0.3955 (-8.37%)
A partir del 8:50a.m. BST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 de oct. de 20214.40144.41144.31324.32874.328717,191,526
27 de oct. de 20214.80834.84684.38564.39074.390718,257,223
26 de oct. de 20214.57525.04134.54204.81524.815231,018,606
25 de oct. de 20214.53484.69694.52454.57114.571112,425,286
24 de oct. de 20214.74974.79264.47974.53534.535313,364,448
23 de oct. de 20214.65404.75384.62374.74984.74988,982,864
22 de oct. de 20214.75984.87914.60874.65394.653913,769,844
21 de oct. de 20214.84564.89164.62434.74544.745416,790,903
20 de oct. de 20214.62064.87244.56454.84514.845113,315,077
19 de oct. de 20214.66734.78094.57334.60194.601913,762,897
18 de oct. de 20214.83734.89304.59424.66364.663617,512,069
17 de oct. de 20214.81335.17604.77134.83734.837319,635,858
16 de oct. de 20215.02955.05554.76124.78984.789816,858,368
15 de oct. de 20214.58635.17034.49285.02355.023539,368,714
14 de oct. de 20214.61644.69444.48474.57524.575212,642,122
13 de oct. de 20214.47054.64904.36054.61664.616613,364,840
12 de oct. de 20214.56264.59504.28694.47014.470116,641,462
11 de oct. de 20214.59844.77784.49384.54734.547315,934,932
10 de oct. de 20214.92165.11594.58704.60184.601822,430,957
09 de oct. de 20214.87075.21374.81034.92404.924028,920,389
08 de oct. de 20214.73114.98154.70834.86104.861018,918,132
07 de oct. de 20214.69274.88934.57744.73114.731121,324,080
06 de oct. de 20214.92194.94294.47734.69874.698722,011,833
05 de oct. de 20214.76895.14754.75904.92974.929718,711,385
04 de oct. de 20214.95944.96684.75004.75004.750011,841,665
03 de oct. de 20214.95795.10534.83014.95214.952115,320,011
02 de oct. de 20214.70315.08354.65644.95234.952319,016,856
01 de oct. de 20214.32554.77344.27644.69374.693715,880,477
30 de sep. de 20214.28244.37884.18924.32194.321916,487,735
29 de sep. de 20214.12184.38314.10124.29244.292414,417,350
28 de sep. de 20214.33194.45814.09724.10494.104916,808,718
27 de sep. de 20214.54024.85054.33784.33934.339322,327,941
26 de sep. de 20214.77924.77924.16584.52844.528421,292,512
25 de sep. de 20214.75494.96974.61124.77924.779227,039,403
24 de sep. de 20215.19165.21234.33814.75504.755026,030,330
23 de sep. de 20215.17005.40344.93435.19285.192824,627,357
22 de sep. de 20214.52975.17634.45155.16235.162321,067,125
21 de sep. de 20214.91895.08874.49534.50714.507122,739,141
20 de sep. de 20215.96245.98604.88364.90024.900236,625,757
19 de sep. de 20216.10816.99215.91535.96185.961857,552,217
18 de sep. de 20215.84006.95085.82746.10066.100655,171,205
17 de sep. de 20216.06016.06015.73365.84455.844514,817,163
16 de sep. de 20216.15406.50005.86636.03586.035826,247,376
15 de sep. de 20215.98416.51565.89516.14156.141528,483,480
14 de sep. de 20215.59066.09015.54765.97485.974819,190,038
13 de sep. de 20216.03516.08525.34745.58665.586621,754,003
12 de sep. de 20215.49696.28735.48916.03196.031928,201,661
11 de sep. de 20215.41985.73595.37795.50005.500016,508,232
10 de sep. de 20215.84186.12795.29765.41955.419523,317,797
09 de sep. de 20215.69476.28765.44765.85115.851137,312,230
08 de sep. de 20215.72045.96674.96725.44795.447934,171,037
07 de sep. de 20216.84606.87795.24955.72145.721450,856,083
06 de sep. de 20216.87957.05306.55806.83656.836535,356,589
05 de sep. de 20216.88117.15796.72006.87796.877933,579,261
04 de sep. de 20217.26207.31646.83646.88136.881347,316,970
03 de sep. de 20217.07508.43176.72437.25807.2580241,269,435
02 de sep. de 20215.28548.63885.22357.02857.0285385,195,323
01 de sep. de 20215.10565.42384.96315.31595.315928,926,585
31 de ago. de 20214.68295.49704.65115.10935.109335,972,148
30 de ago. de 20214.96304.97654.65464.67954.679512,299,216
29 de ago. de 20214.88355.01024.76534.96244.962411,186,601
28 de ago. de 20214.88114.95314.81084.88344.883410,112,056
27 de ago. de 20214.62544.93684.52754.88114.881113,762,169
26 de ago. de 20215.16195.19154.62444.63724.637217,389,811
25 de ago. de 20214.95175.18554.76135.16145.161421,220,733
24 de ago. de 20215.48635.53214.93584.95574.955722,857,041
23 de ago. de 20215.30745.57215.26825.48615.486120,791,146
22 de ago. de 20215.39025.48215.12695.29305.293016,313,997
21 de ago. de 20215.13875.56255.06725.40765.407627,375,079
20 de ago. de 20214.81375.19784.80585.14265.142625,766,835
19 de ago. de 20214.70284.81384.45654.81364.813616,424,746
18 de ago. de 20214.72684.91514.56874.69624.696218,104,540
17 de ago. de 20215.01975.18094.69524.72704.727018,260,796
16 de ago. de 20215.08275.24904.96865.01965.019619,414,548
15 de ago. de 20215.16565.19484.85275.06785.067829,379,008
14 de ago. de 20215.02275.35704.84005.16635.166321,750,966
13 de ago. de 20214.61695.03594.59455.03595.035917,260,952
12 de ago. de 20214.76574.94464.42584.61694.616916,033,750
11 de ago. de 20214.59524.92354.55904.76574.765723,402,325
10 de ago. de 20214.59394.64344.43234.59284.592813,175,371
09 de ago. de 20214.33834.83944.22824.59374.593722,105,440
08 de ago. de 20214.42994.64604.24084.33984.339815,738,166
07 de ago. de 20214.15614.61344.12164.43074.430726,674,738
06 de ago. de 20213.92714.16443.84764.15634.156316,551,111
05 de ago. de 20213.80734.10503.67093.92693.926920,838,144
04 de ago. de 20213.69913.85303.63313.80733.807310,567,754
03 de ago. de 20213.82733.86433.62803.69913.699111,881,343
02 de ago. de 20213.87903.92583.78813.82743.827414,824,918
01 de ago. de 20214.02454.16363.83703.87903.879016,498,436
31 de jul. de 20214.02544.11983.90014.05404.054019,800,681
30 de jul. de 20214.03094.12863.83364.02604.026016,723,191
29 de jul. de 20213.95774.05103.88454.02394.023913,868,972
28 de jul. de 20214.23714.39133.91023.97013.970128,349,670
27 de jul. de 20213.63784.48123.53084.24744.247443,222,257
26 de jul. de 20213.68013.84543.60143.63023.630215,675,227
25 de jul. de 20213.53063.67493.44503.67313.673112,067,909
24 de jul. de 20213.36343.61133.32263.53813.538116,514,013
23 de jul. de 20213.34573.42403.18303.37073.370715,067,042
22 de jul. de 20213.28703.36853.25103.36343.36348,143,908
21 de jul. de 20213.11953.35683.09013.28703.287011,934,056
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...