Australia markets closed

Aragon AUD (ANT-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
12.03+0.23 (+1.98%)
As of 06:52PM UTC. Market open.
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 May 202411.9212.1411.8912.0312.036,516,581
03 May 202411.5411.6311.2511.5311.537,518,539
02 May 202411.7911.8311.0211.5411.549,861,817
01 May 202412.4212.5411.4611.7911.798,695,439
30 Apr 202412.6512.7212.0812.4212.428,066,337
29 Apr 202412.6212.9512.5912.6512.657,242,685
28 Apr 202412.1512.7511.9012.6212.627,674,349
27 Apr 202412.2712.2912.1012.1512.157,320,273
26 Apr 202412.2512.5411.9912.2712.279,138,787
25 Apr 202412.7112.9712.1312.2512.2510,301,231
24 Apr 202412.9613.0512.6312.7112.716,519,653
23 Apr 202412.7913.1412.6712.9612.967,642,910
22 Apr 202413.0813.3712.5412.7912.797,576,748
21 Apr 202412.6313.2312.5413.0813.087,176,119
20 Apr 202412.6512.9211.8812.6312.639,677,953
19 Apr 202412.2412.8812.0212.6512.659,187,543
18 Apr 202412.9712.9812.0712.2412.2410,042,609
17 Apr 202414.7215.0112.7412.9712.9714,345,386
16 Apr 202412.3515.6012.2114.7214.7229,525,129
15 Apr 202411.7812.4311.3912.3512.3513,393,221
14 Apr 202412.6912.8610.7511.7811.7823,811,836
13 Apr 202413.9914.0511.5012.6912.6919,466,103
12 Apr 202414.6415.1013.9213.9913.9913,628,262
11 Apr 202413.4514.9613.3214.6414.6423,347,630
10 Apr 202414.2414.3813.3713.4513.4511,064,782
09 Apr 202413.9314.3013.5914.2414.2413,928,810
08 Apr 202414.2914.4213.6913.9313.9312,317,500
07 Apr 202414.6114.9613.9714.2914.2916,740,734
06 Apr 202417.3018.0014.3814.6114.6133,336,545
05 Apr 202413.5718.6013.4817.3017.3075,070,921
04 Apr 202412.7613.7912.5313.5713.5727,058,994
03 Apr 202413.7113.7412.5912.7612.7611,155,518
02 Apr 202414.1314.1313.3713.7113.7110,660,553
01 Apr 202413.6514.1913.6314.1314.139,411,689
31 Mar 202413.6513.8413.5513.6513.658,444,844
30 Mar 202413.8713.9613.5213.6513.658,479,472
29 Mar 202413.6114.0213.4513.8713.879,380,846
28 Mar 202413.9014.2213.4213.6113.6110,931,235
27 Mar 202413.8814.2013.7313.9013.9011,303,251
26 Mar 202413.4214.1313.3213.8813.8811,925,461
25 Mar 202413.0113.4712.8713.4213.428,901,338
24 Mar 202412.9613.3312.7813.0113.019,577,953
23 Mar 202413.4513.7512.7112.9612.9611,472,409
22 Mar 202413.5013.7413.1513.4513.4513,457,866
21 Mar 202412.2913.5611.9313.5013.5015,488,846
20 Mar 202413.6113.7212.2312.2912.2914,778,503
19 Mar 202414.0614.0613.3813.6113.6110,132,201
18 Mar 202413.6014.1913.1714.0614.0612,975,908
17 Mar 202414.4314.5613.4113.6013.6013,821,947
16 Mar 202414.9815.1713.8814.4314.4318,531,318
15 Mar 202415.3315.3714.4114.9814.9818,603,736
14 Mar 202415.2715.6415.1015.3315.3313,120,439
13 Mar 202415.5615.6114.7615.2715.2716,122,285
12 Mar 202414.8315.6514.4415.5615.5638,336,940
11 Mar 202414.9215.1414.5614.8314.8318,368,715
10 Mar 202414.8215.0614.7714.9214.9212,893,266
09 Mar 202414.8215.2814.6214.8214.8223,749,403
08 Mar 202414.7815.0514.4014.8214.8220,411,047
07 Mar 202413.9015.1313.6214.7814.7836,950,000
06 Mar 202414.1314.8512.6113.9013.9038,916,372
05 Mar 202413.5514.1713.4314.1214.1214,867,808
04 Mar 202413.3113.5813.0713.5513.5512,363,154
03 Mar 202413.3313.4213.1813.3213.3210,853,961
02 Mar 202413.0713.4313.0513.3313.3311,768,622
01 Mar 202413.2213.7412.8813.0713.0713,883,696
29 Feb 202412.5613.5912.5513.2213.2215,456,089
28 Feb 202412.3012.7012.2812.5512.5512,572,394
27 Feb 202412.0212.3611.7812.3012.309,694,238
26 Feb 202411.5712.0411.5512.0212.0213,465,038
25 Feb 202411.3111.6011.2411.5711.577,808,181
24 Feb 202411.4811.5511.2311.3111.318,592,027
23 Feb 202411.5011.6711.2711.4811.4810,131,045
22 Feb 202411.6711.6811.1211.4911.4912,141,759
21 Feb 202411.4111.7211.1711.6711.6712,843,953
20 Feb 202411.1311.5811.0811.4111.4118,408,088
19 Feb 202410.8311.2110.7611.1311.139,212,073
18 Feb 202410.9010.9010.5910.8310.838,747,018
17 Feb 202410.9711.1310.7310.9010.9010,174,858
16 Feb 202410.8411.1210.8210.9710.9712,001,248
15 Feb 202410.4010.9010.3210.8410.8411,801,414
14 Feb 202410.3210.4610.2310.4010.4012,369,417
13 Feb 20249.7610.379.6410.3210.3212,173,445
12 Feb 20249.719.889.719.769.769,615,366
11 Feb 20249.679.789.639.719.7112,036,173
10 Feb 20249.459.819.459.679.6712,409,544
09 Feb 20249.429.619.399.459.4511,700,792
08 Feb 20249.239.519.139.429.4220,294,777
07 Feb 20248.999.288.759.229.2236,347,551
06 Feb 20248.929.138.878.998.998,008,677
05 Feb 20248.938.978.868.928.927,621,332
04 Feb 20248.989.088.938.938.939,589,039
03 Feb 20248.888.928.898.988.989,630,329
02 Feb 20248.828.908.668.888.8810,364,239
01 Feb 20249.009.038.768.828.8210,871,501
31 Jan 20248.869.158.839.009.0020,208,991
30 Jan 20248.708.898.618.868.869,238,428
29 Jan 20248.758.878.668.708.707,638,913
28 Jan 20248.758.808.698.758.757,210,663
27 Jan 20248.568.788.498.758.758,712,695
26 Jan 20248.638.648.398.568.567,843,119
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...