Datos antiguos por Aragon

Moneda en USD

Fecha	Abrir*	Elevar	Disminuir	Cerrar**	Volumen	Cap. de Mercado
21-02-2019	0.400333	0.423379	0.394122	0.402470	38,735	11,906,036
20-02-2019	0.410999	0.423439	0.398734	0.400505	13,825	11,847,925
19-02-2019	0.404655	0.478649	0.394243	0.410521	36,294	12,144,207
18-02-2019	0.383700	0.440714	0.383209	0.404320	31,079	11,960,760
17-02-2019	0.415893	0.415893	0.356810	0.384348	23,160	11,369,940
16-02-2019	0.360760	0.458756	0.351813	0.364852	7,722	10,793,224
15-02-2019	0.373257	0.387857	0.358305	0.360965	17,358	10,678,233
14-02-2019	0.361065	0.388022	0.359116	0.374171	22,019	11,068,892
13-02-2019	0.358806	0.368350	0.358145	0.361905	16,200	10,706,037
12-02-2019	0.365440	0.367788	0.355234	0.358826	8,095	10,614,945
11-02-2019	0.380072	0.380534	0.350021	0.364826	31,035	10,792,436
10-02-2019	0.368774	0.398553	0.352147	0.380165	17,551	11,246,206
09-02-2019	0.373262	0.399808	0.361008	0.376536	29,113	11,138,860
08-02-2019	0.349618	0.383261	0.348409	0.374553	22,785	11,080,182
07-02-2019	0.338080	0.359794	0.331920	0.349535	8,063	10,340,106
06-02-2019	0.364815	0.364815	0.329235	0.337232	26,478	9,976,133
05-02-2019	0.352713	0.369879	0.349854	0.363704	5,521	10,759,263
04-02-2019	0.380254	0.380254	0.351918	0.353757	22,938	10,465,001
03-02-2019	0.369975	0.380379	0.361857	0.378502	6,492	11,197,004
02-02-2019	0.371301	0.373801	0.360416	0.369921	6,701	10,943,165
01-02-2019	0.380002	0.380965	0.359639	0.371785	19,395	10,998,309
31-01-2019	0.364049	0.388191	0.345781	0.379833	15,735	11,236,377
30-01-2019	0.368148	0.378326	0.342458	0.364141	42,319	10,772,182
29-01-2019	0.362829	0.376212	0.347929	0.367882	19,820	10,882,857
28-01-2019	0.410474	0.411134	0.346999	0.362580	131,972	10,726,008
27-01-2019	0.430309	0.433596	0.405692	0.410128	29,096	12,132,595
26-01-2019	0.430050	0.441893	0.424334	0.430109	12,614	12,723,663
25-01-2019	0.439078	0.439310	0.416737	0.430080	34,564	12,722,828
24-01-2019	0.449242	0.453391	0.435157	0.437898	33,914	12,954,101
23-01-2019	0.452013	0.462773	0.433454	0.452036	38,326	13,372,315

* Los datos más antiguos en el rango (hora UTC)
* Los datos más recientes en el rango (hora UTC)

About Aragon

Aragon (ANT) is a decentralized platform built on the Ethereum network that offers a modularized way to create and manage dApps, cryptoprotocols, and decentralized autonomous organizations (DAO). The ANT ERC-20 token will enable its holders to govern the Aragon Network.

The project is led by Luis Cuende, who was featured on the 'Forbes 30 under 30' category in 'Technology'.

Aragon Price	0.409324 USD
Market Rank	#213
Cap. de Mercado	12,108,802 USD
24h Volume	41,646 USD
Acciones en circulación	29,582,439 ANT
Acciones totales	39,609,524 ANT
Acciones máximas	Sin datos
Yesterday's Open / Close	$0.400333 USD / $0.402470 USD
Yesterday's High / Low	$0.423379 USD / $0.394122 USD
Yesterday's Change	+0.002137 USD (+0.53%)
Yesterday's Volume	$38,735 USD