U.S. markets closed

Aragon USD (ANT-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
4.8116+0.1793 (+3.87%)
A partir del 6:38p.m. BST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 de sep. de 20214.78464.96974.62714.81164.811626,004,408
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
20 de jul. de 20213.57213.58893.00703.11953.119515,647,073
19 de jul. de 20213.48503.60833.29123.57803.578016,718,828
18 de jul. de 20213.45103.71143.44343.48513.485113,186,832
17 de jul. de 20213.35223.50263.32743.45223.452212,830,627
16 de jul. de 20213.45993.54513.35233.35243.35247,528,656
15 de jul. de 20213.63303.68113.40823.45373.453711,839,400
14 de jul. de 20213.49953.65773.32703.63273.632716,328,320
13 de jul. de 20213.65713.65713.47973.49983.499810,488,378
12 de jul. de 20213.80983.91233.59903.65723.657211,997,380
11 de jul. de 20213.61393.88763.61393.80993.809913,422,572
10 de jul. de 20213.68883.73453.59593.61413.61416,901,719
09 de jul. de 20213.62683.72543.56183.68843.68849,845,858
08 de jul. de 20213.94433.95673.60183.62703.627019,306,025
07 de jul. de 20214.05314.14413.93033.94393.943925,578,237
06 de jul. de 20213.57654.13473.57104.05284.052832,823,829
05 de jul. de 20213.75863.75863.52823.57683.576815,324,340
04 de jul. de 20213.70063.89833.60743.75833.758334,500,194
03 de jul. de 20213.67513.77203.58703.69793.697922,927,773
02 de jul. de 20213.48313.82013.35223.67763.677659,075,402
01 de jul. de 20213.70303.70303.37053.48313.483122,067,182
30 de jun. de 20213.72463.73633.41263.70053.700514,673,017
29 de jun. de 20213.51763.91743.50093.71813.718119,862,824
28 de jun. de 20213.51673.62483.32613.51673.516719,718,253
27 de jun. de 20213.43263.69953.29433.51373.513748,274,276
26 de jun. de 20213.27453.43573.10463.41273.412735,463,853
25 de jun. de 20213.56943.74283.22623.27643.276433,025,353
24 de jun. de 20213.55843.77653.40723.54493.544941,458,920
23 de jun. de 20213.44733.96593.28903.57843.578428,503,260
22 de jun. de 20213.15783.66703.04913.44933.449330,142,562
21 de jun. de 20214.11364.13393.15933.17253.172517,149,002
20 de jun. de 20214.04394.17833.85214.11684.116814,328,836
19 de jun. de 20214.19404.20824.01894.04434.044310,219,302
18 de jun. de 20214.42894.55674.07254.17684.176820,165,351
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...