×
- 24시간 거래량:
- BTC 우세: %
- 암호화폐:
- 시장:
Aragon
(ANT)
Crypto.com
Best place to buy crypto at true cost - no fees, no markups
Guarda
Multi-currency, custody-free wallet
Nexo Wallet - Earn Interest on Crypto
Earn up to 6.5% per year on your crypto assets, compounding interest paid out daily. Secured by crypto custodian insurance.
| 날짜 | 시가* | 고가 | 저가 | 종가** | 거래량 | 시가총액 |
|---|---|---|---|---|---|---|
| 2019. 03. 21. | 0.526422 | 0.527127 | 0.505491 | 0.513232 | 21,649 | 15,248,399 |
| 2019. 03. 20. | 0.516287 | 0.526488 | 0.510330 | 0.525887 | 14,608 | 15,624,387 |
| 2019. 03. 19. | 0.483332 | 0.523349 | 0.483077 | 0.515949 | 48,239 | 15,329,145 |
| 2019. 03. 18. | 0.480712 | 0.492763 | 0.477807 | 0.483228 | 17,343 | 14,356,969 |
| 2019. 03. 17. | 0.476768 | 0.983687 | 0.470214 | 0.480050 | 17,522 | 14,262,562 |
| 2019. 03. 16. | 0.473505 | 0.520320 | 0.468351 | 0.472982 | 11,407 | 14,052,551 |
| 2019. 03. 15. | 0.467630 | 0.492593 | 0.464600 | 0.473494 | 21,763 | 14,067,763 |
| 2019. 03. 14. | 0.463685 | 0.469538 | 0.442590 | 0.466715 | 20,373 | 13,866,358 |
| 2019. 03. 13. | 0.442659 | 0.469474 | 0.438324 | 0.463940 | 26,080 | 13,783,920 |
| 2019. 03. 12. | 0.438455 | 0.476166 | 0.420335 | 0.441249 | 16,663 | 13,109,764 |
| 2019. 03. 11. | 0.448728 | 0.451323 | 0.417852 | 0.438109 | 15,600 | 13,016,468 |
| 2019. 03. 10. | 0.451334 | 0.465512 | 0.422760 | 0.448219 | 28,422 | 13,316,849 |
| 2019. 03. 09. | 0.427369 | 0.464973 | 0.425178 | 0.450072 | 36,211 | 13,371,887 |
| 2019. 03. 08. | 0.419409 | 0.446620 | 0.415395 | 0.427898 | 27,296 | 12,713,081 |
| 2019. 03. 07. | 0.421762 | 0.430681 | 0.404969 | 0.418445 | 6,933 | 12,432,231 |
| 2019. 03. 06. | 0.412874 | 0.424175 | 0.405938 | 0.421428 | 16,363 | 12,520,879 |
| 2019. 03. 05. | 0.397261 | 0.418658 | 0.391661 | 0.413024 | 14,155 | 12,271,183 |
| 2019. 03. 04. | 0.424866 | 0.436726 | 0.389279 | 0.396998 | 16,950 | 11,795,043 |
| 2019. 03. 03. | 0.419387 | 0.433523 | 0.414212 | 0.426246 | 11,788 | 12,664,002 |
| 2019. 03. 02. | 0.427034 | 0.430066 | 0.410530 | 0.419852 | 11,863 | 12,474,051 |
| 2019. 03. 01. | 0.415928 | 0.447445 | 0.412482 | 0.427898 | 33,087 | 12,658,269 |
| 2019. 02. 28. | 0.425509 | 0.441432 | 0.404938 | 0.417139 | 7,907 | 12,340,001 |
| 2019. 02. 27. | 0.419354 | 0.435304 | 0.412701 | 0.425437 | 37,405 | 12,585,467 |
| 2019. 02. 26. | 0.405567 | 0.425516 | 0.390194 | 0.422493 | 28,999 | 12,498,383 |
| 2019. 02. 25. | 0.398489 | 0.410504 | 0.390853 | 0.406300 | 19,765 | 12,019,356 |
| 2019. 02. 24. | 0.426640 | 0.431649 | 0.385470 | 0.398162 | 41,165 | 11,778,604 |
| 2019. 02. 23. | 0.408385 | 0.429031 | 0.400972 | 0.426390 | 73,052 | 12,613,664 |
| 2019. 02. 22. | 0.401988 | 0.416775 | 0.399867 | 0.408795 | 22,363 | 12,093,167 |
| 2019. 02. 21. | 0.400333 | 0.423379 | 0.394122 | 0.402470 | 38,735 | 11,906,036 |
| 2019. 02. 20. | 0.410999 | 0.423439 | 0.398734 | 0.400505 | 13,825 | 11,847,925 |
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'.
The approximate return on investment if purchased at the time of launch (or earliest known price)
