Crypto exchange DigiFinex

Market Aragon (ANT) / Tether (USDT)

Identifier on DigiFinex: ant_usdt
Date Price Volume Open Low High Close
2022-05-18 1.7061 USDT 413,232.8702 ANT 1.7332 USDT 1.7171 USDT 1.8153 USDT 1.7452 USDT
2022-05-17 1.5897 USDT 160,281.0422 ANT 1.5386 USDT 1.4918 USDT 1.5584 USDT 1.6462 USDT
2022-05-16 1.5166 USDT 83,036.2291 ANT 1.5018 USDT 1.4998 USDT 1.5637 USDT 1.5648 USDT
2022-05-15 1.5640 USDT 113,688.5370 ANT 1.4859 USDT 1.4668 USDT 1.5059 USDT 1.6258 USDT
2022-05-14 1.4742 USDT 165,192.1334 ANT 1.5598 USDT 1.5358 USDT 1.5680 USDT 1.5669 USDT
2022-05-13 1.4282 USDT 40,733.7560 ANT 1.4340 USDT 1.4189 USDT 1.4478 USDT 1.4478 USDT
2022-05-12 1.3216 USDT 126,363.5485 ANT 1.2862 USDT 1.1614 USDT 1.2177 USDT 1.1889 USDT
2022-05-11 1.9654 USDT 174,413.4520 ANT 1.6968 USDT 1.5408 USDT 1.6308 USDT 1.5588 USDT
2022-05-10 2.5236 USDT 104,249.4208 ANT 2.5369 USDT 2.4301 USDT 2.4599 USDT 2.4376 USDT
2022-05-09 2.7460 USDT 122,194.7549 ANT 2.5446 USDT 2.4854 USDT 2.5894 USDT 2.5652 USDT
2022-05-08 3.0373 USDT 34,981.5280 ANT 3.0575 USDT 2.9751 USDT 3.0175 USDT 2.9845 USDT
2022-05-07 3.1842 USDT 55,558.8528 ANT 3.1945 USDT 3.0033 USDT 3.0705 USDT 3.0650 USDT
2022-05-06 3.1980 USDT 45,580.2069 ANT 3.2586 USDT 3.1995 USDT 3.2504 USDT 3.2405 USDT
2022-05-05 3.3154 USDT 50,772.4767 ANT 3.1726 USDT 3.1421 USDT 3.1819 USDT 3.2075 USDT
2022-05-04 3.4025 USDT 41,242.1874 ANT 3.4814 USDT 3.4814 USDT 3.5376 USDT 3.5446 USDT
2022-05-03 3.3762 USDT 49,353.0027 ANT 3.3116 USDT 3.2305 USDT 3.2613 USDT 3.2338 USDT
2022-05-02 3.3455 USDT 21,348.8021 ANT 3.3864 USDT 3.3864 USDT 3.4280 USDT 3.4204 USDT
2022-05-01 3.2645 USDT 79,097.5751 ANT 3.4206 USDT 3.2455 USDT 3.3116 USDT 3.3200 USDT
2022-04-30 3.5679 USDT 47,325.1740 ANT 3.5066 USDT 3.3774 USDT 3.4746 USDT 3.4066 USDT
2022-04-29 3.7925 USDT 58,806.4364 ANT 3.6746 USDT 3.5087 USDT 3.5813 USDT 3.5739 USDT
2022-04-28 3.8657 USDT 34,070.7778 ANT 3.8996 USDT 3.8265 USDT 3.8817 USDT 3.8665 USDT
2022-04-27 3.8085 USDT 20,366.8630 ANT 3.7875 USDT 3.7681 USDT 3.7987 USDT 3.8107 USDT
2022-04-26 3.9502 USDT 29,436.7258 ANT 3.7597 USDT 3.6986 USDT 3.7819 USDT 3.7553 USDT
2022-04-25 4.0277 USDT 29,101.8217 ANT 4.0871 USDT 4.0676 USDT 4.1157 USDT 4.1295 USDT
2022-04-24 4.2700 USDT 19,161.1342 ANT 4.2027 USDT 4.2027 USDT 4.2542 USDT 4.2542 USDT
2022-04-23 4.4689 USDT 31,451.9472 ANT 4.4062 USDT 4.3191 USDT 4.3568 USDT 4.3342 USDT
2022-04-22 4.3756 USDT 86,976.1727 ANT 4.4945 USDT 4.4322 USDT 4.4968 USDT 4.4772 USDT
2022-04-21 4.4709 USDT 58,142.8998 ANT 4.4292 USDT 4.1243 USDT 4.2397 USDT 4.1887 USDT
2022-04-20 4.4020 USDT 16,748.4837 ANT 4.3093 USDT 4.3009 USDT 4.3606 USDT 4.3568 USDT
2022-04-19 4.2976 USDT 9,886.9090 ANT 4.3969 USDT 4.3582 USDT 4.3888 USDT 4.3898 USDT
2022-04-18 4.1249 USDT 40,134.7171 ANT 4.2192 USDT 4.2162 USDT 4.2522 USDT 4.2748 USDT
2022-04-17 4.3759 USDT 19,626.0677 ANT 4.3502 USDT 4.3319 USDT 4.3658 USDT 4.3352 USDT
2022-04-16 4.3370 USDT 16,125.9838 ANT 4.2952 USDT 4.2904 USDT 4.3238 USDT 4.3538 USDT
2022-04-15 4.2836 USDT 6,537.2063 ANT 4.3168 USDT 4.2844 USDT 4.3288 USDT 4.3298 USDT
2022-04-14 4.3503 USDT 14,669.0545 ANT 4.1987 USDT 4.1753 USDT 4.2201 USDT 4.2538 USDT
2022-04-13 4.3592 USDT 7,241.4122 ANT 4.4318 USDT 4.4102 USDT 4.4412 USDT 4.4512 USDT
2022-04-12 4.2826 USDT 29,658.7380 ANT 4.1877 USDT 4.1433 USDT 4.2256 USDT 4.2828 USDT
2022-04-11 4.3689 USDT 24,938.4132 ANT 4.2083 USDT 4.0923 USDT 4.2083 USDT 4.1454 USDT
2022-04-10 4.6918 USDT 19,100.4664 ANT 4.7848 USDT 4.6772 USDT 4.7172 USDT 4.6885 USDT
2022-04-09 4.6282 USDT 10,406.6823 ANT 4.6982 USDT 4.6576 USDT 4.6888 USDT 4.6967 USDT
2022-04-08 4.8226 USDT 47,402.7439 ANT 4.7959 USDT 4.6792 USDT 4.7589 USDT 4.7392 USDT
2022-04-07 4.8269 USDT 23,091.2845 ANT 4.8281 USDT 4.8142 USDT 4.8604 USDT 4.8593 USDT
2022-04-06 5.2723 USDT 80,997.0145 ANT 4.9332 USDT 4.8199 USDT 4.9629 USDT 4.9389 USDT
2022-04-05 5.9248 USDT 81,699.3935 ANT 5.7493 USDT 5.6490 USDT 5.7669 USDT 5.7819 USDT
2022-04-04 5.8229 USDT 75,174.0757 ANT 5.4680 USDT 5.4663 USDT 5.5540 USDT 5.6951 USDT
2022-04-03 5.8809 USDT 84,504.8095 ANT 5.8649 USDT 5.8344 USDT 5.9261 USDT 5.9219 USDT
2022-04-02 5.4125 USDT 24,676.8648 ANT 5.4000 USDT 5.3650 USDT 5.4550 USDT 5.4330 USDT
2022-04-01 5.0612 USDT 25,643.2116 ANT 5.2484 USDT 5.1915 USDT 5.2310 USDT 5.2310 USDT
2022-03-31 5.4082 USDT 27,005.3702 ANT 5.1361 USDT 5.0751 USDT 5.1390 USDT 5.1381 USDT
2022-03-30 5.4269 USDT 45,376.9018 ANT 5.4508 USDT 5.3750 USDT 5.4207 USDT 5.4080 USDT