Crypto exchange Bitfinex

Market Aragon (ANT) / USD

Identifier on Bitfinex: tANTUSD
Price
Date Price Volume Open Low High Close
2021-01-07 3.4433 USD 46,223.0971 ANT 3.4514 USD 3.3398 USD 3.8180 USD 3.4427 USD
2021-01-06 3.4733 USD 138,750.9232 ANT 3.3270 USD 3.2645 USD 3.5734 USD 3.4558 USD
2021-01-05 3.3021 USD 8,750.9757 ANT 3.3487 USD 3.2240 USD 3.3812 USD 3.2568 USD
2021-01-04 3.3163 USD 31,380.7064 ANT 3.0538 USD 3.0538 USD 3.4145 USD 3.2913 USD
2021-01-03 3.0645 USD 14,834.7176 ANT 3.1357 USD 3.0111 USD 3.2059 USD 3.0504 USD
2021-01-02 3.1041 USD 55,549.7614 ANT 3.1835 USD 3.0205 USD 3.1858 USD 3.0995 USD
2021-01-01 3.2290 USD 441.2536 ANT 3.1227 USD 3.0664 USD 3.2258 USD 3.2110 USD
2020-12-31 3.0413 USD 937.1905 ANT 3.0291 USD 3.0161 USD 3.0471 USD 3.0306 USD
2020-12-30 3.0197 USD 2,755.7300 ANT 2.9806 USD 2.9536 USD 3.0900 USD 3.0122 USD
2020-12-29 2.9645 USD 143.7190 ANT 2.9413 USD 2.9164 USD 2.9814 USD 2.9164 USD
2020-12-28 2.9918 USD 949.1001 ANT 2.8808 USD 2.8808 USD 3.0640 USD 3.0137 USD
2020-12-27 2.9446 USD 18,726.8697 ANT 2.8590 USD 2.7802 USD 2.9883 USD 2.8988 USD
2020-12-26 2.8596 USD 1,715.7864 ANT 2.8600 USD 2.8301 USD 2.8898 USD 2.8574 USD
2020-12-25 2.8631 USD 720.9455 ANT 2.7905 USD 2.7889 USD 2.8834 USD 2.8694 USD
2020-12-24 2.7737 USD 2,198.2730 ANT 2.6510 USD 2.6500 USD 2.7766 USD 2.7752 USD
2020-12-23 2.6667 USD 27,641.8525 ANT 2.9167 USD 2.6024 USD 2.9516 USD 2.6734 USD
2020-12-22 2.9166 USD 41,214.7225 ANT 2.8680 USD 2.8129 USD 2.9747 USD 2.9405 USD
2020-12-21 2.8648 USD 214,237.4450 ANT 3.0931 USD 2.8147 USD 3.1033 USD 2.8617 USD
2020-12-20 3.1070 USD 22,995.8522 ANT 3.1900 USD 3.0345 USD 3.2008 USD 3.0964 USD
2020-12-19 3.1992 USD 37,644.4082 ANT 3.1333 USD 3.1262 USD 3.2750 USD 3.1900 USD
2020-12-18 3.1541 USD 35,677.1694 ANT 3.1126 USD 3.0803 USD 3.1990 USD 3.1565 USD
2020-12-17 3.1027 USD 130,274.6516 ANT 3.1194 USD 3.0291 USD 3.2281 USD 3.0989 USD
2020-12-16 3.1243 USD 38,715.0111 ANT 3.0593 USD 3.0390 USD 3.1478 USD 3.1271 USD
2020-12-15 3.0518 USD 37,749.8722 ANT 2.9717 USD 2.9398 USD 3.1508 USD 3.0607 USD
2020-12-14 2.9689 USD 37,981.4209 ANT 3.0010 USD 2.9089 USD 3.0210 USD 2.9742 USD
2020-12-13 2.9989 USD 37,369.9371 ANT 2.9641 USD 2.9641 USD 3.1029 USD 3.0045 USD
2020-12-12 2.9661 USD 35,326.7493 ANT 2.9233 USD 2.9209 USD 3.0120 USD 2.9656 USD
2020-12-11 2.9113 USD 28,937.3156 ANT 3.0121 USD 2.8368 USD 3.0260 USD 2.9001 USD
2020-12-10 3.0481 USD 35,773.2528 ANT 3.0469 USD 2.9518 USD 3.0992 USD 3.0456 USD
2020-12-09 3.0627 USD 23,665.4355 ANT 3.0990 USD 3.0238 USD 3.1731 USD 3.0692 USD
2020-12-08 3.0983 USD 35,764.6972 ANT 3.3799 USD 3.0761 USD 3.4076 USD 3.0983 USD
2020-12-07 3.3893 USD 39,421.6712 ANT 3.4625 USD 3.3090 USD 3.5024 USD 3.3942 USD
2020-12-06 3.4545 USD 41,547.9522 ANT 3.2906 USD 3.2144 USD 3.5900 USD 3.4495 USD
2020-12-05 3.2804 USD 28,593.0461 ANT 3.2100 USD 3.1530 USD 3.2861 USD 3.2787 USD
2020-12-04 3.2052 USD 32,820.5691 ANT 3.3900 USD 3.1560 USD 3.4520 USD 3.2098 USD
2020-12-03 3.3581 USD 29,890.7358 ANT 3.4246 USD 3.3283 USD 3.4767 USD 3.3650 USD
2020-12-02 3.4330 USD 34,678.6644 ANT 3.3395 USD 3.2589 USD 3.4900 USD 3.4347 USD
2020-12-01 3.3398 USD 149,942.2882 ANT 3.4336 USD 3.1803 USD 3.6463 USD 3.3999 USD
2020-11-30 3.4132 USD 29,091.7847 ANT 3.2979 USD 3.2233 USD 3.4565 USD 3.4212 USD
2020-11-29 3.2637 USD 19,125.1015 ANT 3.2404 USD 3.1644 USD 3.3178 USD 3.2642 USD
2020-11-28 3.2734 USD 30,777.4859 ANT 3.1433 USD 3.1180 USD 3.3673 USD 3.2738 USD
2020-11-27 3.1449 USD 41,084.8513 ANT 3.2771 USD 3.0346 USD 3.3878 USD 3.1494 USD
2020-11-26 3.2700 USD 107,998.5156 ANT 3.7210 USD 3.0092 USD 3.7495 USD 3.2714 USD
2020-11-25 3.7211 USD 22,183.2886 ANT 4.0000 USD 3.6040 USD 4.0569 USD 3.7211 USD
2020-11-24 4.0402 USD 11,757.6720 ANT 4.1185 USD 3.9661 USD 4.3280 USD 4.0085 USD
2020-11-23 4.1451 USD 10,130.6921 ANT 3.9548 USD 3.9163 USD 4.4071 USD 4.1387 USD
2020-11-22 3.9704 USD 42,588.1813 ANT 3.4900 USD 3.4900 USD 4.2649 USD 3.9004 USD
2020-11-21 3.4709 USD 8,511.1711 ANT 3.1510 USD 3.1480 USD 3.4824 USD 3.4820 USD
2020-11-20 3.1320 USD 6,175.2038 ANT 3.0784 USD 3.0784 USD 3.2218 USD 3.1097 USD
2020-11-19 3.0641 USD 9,586.5398 ANT 3.1720 USD 3.0211 USD 3.1720 USD 3.0695 USD