Aragon Aragon

4.31 USD (3.43%)
0.00038732 BTC (4.12%)
0.00423859 ETH (4.47%)

Market Cap

115,120,088 USD
10,335 BTC
113,096 ETH

Volume (24h)

1,018,570 USD
91.44 BTC
1,001 ETH

Circulating Supply

26,682,510 ANT

Total Supply

39,609,524 ANT

Historical data for Aragon

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Jan 16, 2018 5.85 5.85 3.65 4.31 1,789,130 187,925,000
Jan 15, 2018 5.65 7.42 5.48 5.93 7,049,320 181,696,000
Jan 14, 2018 6.14 6.32 5.35 5.68 875,127 197,504,000
Jan 13, 2018 6.13 6.54 6.07 6.14 1,152,890 197,172,000
Jan 12, 2018 6.19 6.86 5.80 6.14 1,828,220 199,120,000
Jan 11, 2018 6.10 7.32 5.26 6.01 5,242,850 195,942,000
Jan 10, 2018 6.87 6.93 5.40 6.10 2,579,540 220,874,000
Jan 09, 2018 6.69 7.26 6.55 6.91 2,079,090 215,090,000
Jan 08, 2018 7.56 7.75 5.73 6.70 5,129,650 243,736,000
Jan 07, 2018 5.98 7.76 5.93 7.70 5,045,620 192,856,000
Jan 06, 2018 5.36 6.17 5.07 5.99 2,001,070 172,791,000
Jan 05, 2018 6.09 6.37 5.18 5.35 2,592,980 196,455,000
Jan 04, 2018 6.41 6.96 5.60 6.27 4,249,260 206,882,000
Jan 03, 2018 4.57 6.86 4.57 6.55 5,024,030 147,410,000
Jan 02, 2018 4.29 5.36 4.11 4.61 3,763,910 138,303,000
Jan 01, 2018 3.83 4.30 3.47 4.27 2,137,650 123,637,000
Dec 31, 2017 3.40 4.02 3.32 3.89 1,516,050 109,665,000
Dec 30, 2017 3.79 3.91 3.01 3.45 1,309,030 122,346,000
Dec 29, 2017 3.70 4.05 3.52 3.95 1,491,210 119,468,000
Dec 28, 2017 3.86 4.00 3.13 3.68 1,857,820 124,353,000
Dec 27, 2017 3.75 3.83 3.43 3.83 1,444,870 121,101,000
Dec 26, 2017 4.00 4.28 3.40 3.75 2,109,130 128,921,000
Dec 25, 2017 3.84 4.22 3.65 4.07 2,435,090 123,884,000
Dec 24, 2017 3.36 3.84 2.83 3.79 2,585,130 108,223,000
Dec 23, 2017 2.90 3.65 2.90 3.32 1,253,340 93,387,600
Dec 22, 2017 3.55 3.57 2.22 2.87 1,230,300 114,358,000
Dec 21, 2017 3.44 3.94 3.33 3.53 2,138,150 110,950,000
Dec 20, 2017 3.32 3.67 2.92 3.51 2,199,840 107,186,000
Dec 19, 2017 3.23 3.70 3.10 3.28 3,547,700 104,238,000