Aragon GBP (ANT-GBP)
CCC - CoinMarketCap. Currency in GBP
Add to watchlist
As of 04:23AM UTC. Market open.
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 May 2024 | 6.2731 | 6.3136 | 6.2580 | 6.2799 | 6.2799 | 3,445,614 |
| 03 May 2024 | 6.0135 | 6.0922 | 5.8580 | 6.0427 | 6.0427 | 3,939,349 |
| 02 May 2024 | 6.1128 | 6.1318 | 5.7183 | 6.0135 | 6.0135 | 5,137,401 |
| 01 May 2024 | 6.4880 | 6.5550 | 5.9394 | 6.1128 | 6.1128 | 4,508,087 |
| 30 Apr 2024 | 6.6176 | 6.6588 | 6.3195 | 6.4880 | 6.4880 | 4,213,383 |
| 29 Apr 2024 | 6.6032 | 6.6977 | 6.5895 | 6.6176 | 6.6176 | 3,787,612 |
| 28 Apr 2024 | 6.3546 | 6.6707 | 6.2261 | 6.6032 | 6.6032 | 4,015,392 |
| 27 Apr 2024 | 6.3968 | 6.4335 | 6.3312 | 6.3546 | 6.3546 | 3,829,825 |
| 26 Apr 2024 | 6.3888 | 6.5449 | 6.2534 | 6.3968 | 6.3968 | 4,765,440 |
| 25 Apr 2024 | 6.6213 | 6.7605 | 6.3270 | 6.3887 | 6.3887 | 5,372,391 |
| 24 Apr 2024 | 6.7685 | 6.8239 | 6.5984 | 6.6213 | 6.6213 | 3,396,289 |
| 23 Apr 2024 | 6.6394 | 6.8553 | 6.6001 | 6.7685 | 6.7685 | 3,992,941 |
| 22 Apr 2024 | 6.7828 | 6.9332 | 6.5070 | 6.6394 | 6.6394 | 3,933,700 |
| 21 Apr 2024 | 6.5537 | 6.8650 | 6.5031 | 6.7828 | 6.7828 | 3,722,368 |
| 20 Apr 2024 | 6.5354 | 6.6585 | 6.1093 | 6.5537 | 6.5537 | 5,020,110 |
| 19 Apr 2024 | 6.3270 | 6.6564 | 6.2161 | 6.5354 | 6.5354 | 4,745,941 |
| 18 Apr 2024 | 6.6894 | 6.6985 | 6.2429 | 6.3270 | 6.3270 | 5,192,316 |
| 17 Apr 2024 | 7.6179 | 7.7431 | 6.5668 | 6.6895 | 6.6895 | 7,400,120 |
| 16 Apr 2024 | 6.4170 | 8.0884 | 6.3420 | 7.6179 | 7.6179 | 15,280,858 |
| 15 Apr 2024 | 6.1350 | 6.4577 | 5.9327 | 6.4170 | 6.4170 | 6,959,780 |
| 14 Apr 2024 | 6.6112 | 6.6973 | 5.5986 | 6.1350 | 6.1350 | 12,401,966 |
| 13 Apr 2024 | 7.2876 | 7.3153 | 5.9649 | 6.6112 | 6.6112 | 10,138,569 |
| 12 Apr 2024 | 7.5973 | 7.8422 | 7.2549 | 7.2876 | 7.2876 | 7,099,679 |
| 11 Apr 2024 | 7.0314 | 7.7664 | 6.9438 | 7.5973 | 7.5973 | 12,119,213 |
| 10 Apr 2024 | 7.4332 | 7.5020 | 6.9935 | 7.0314 | 7.0314 | 5,785,435 |
| 09 Apr 2024 | 7.2476 | 7.4628 | 7.0789 | 7.4332 | 7.4332 | 7,268,563 |
| 08 Apr 2024 | 7.4436 | 7.5085 | 7.1310 | 7.2476 | 7.2476 | 6,409,866 |
| 07 Apr 2024 | 7.6055 | 7.7911 | 7.2767 | 7.4436 | 7.4436 | 8,717,278 |
| 06 Apr 2024 | 9.0147 | 9.3642 | 7.4904 | 7.6055 | 7.6055 | 17,359,092 |
| 05 Apr 2024 | 7.0459 | 9.6937 | 6.9968 | 9.0147 | 9.0147 | 39,128,097 |
| 04 Apr 2024 | 6.6059 | 7.1578 | 6.4897 | 7.0459 | 7.0459 | 14,046,830 |
| 03 Apr 2024 | 7.0896 | 7.1054 | 6.5155 | 6.6059 | 6.6059 | 5,777,264 |
| 02 Apr 2024 | 7.3065 | 7.3094 | 6.9092 | 7.0896 | 7.0896 | 5,512,785 |
| 01 Apr 2024 | 7.0488 | 7.3198 | 7.0382 | 7.3065 | 7.3065 | 4,865,825 |
| 31 Mar 2024 | 7.0484 | 7.1452 | 6.9957 | 7.0488 | 7.0488 | 4,360,201 |
| 30 Mar 2024 | 7.1610 | 7.2018 | 6.9861 | 7.0484 | 7.0484 | 4,378,347 |
| 29 Mar 2024 | 7.0389 | 7.2329 | 6.9615 | 7.1610 | 7.1610 | 4,842,542 |
| 28 Mar 2024 | 7.1996 | 7.3494 | 6.9378 | 7.0389 | 7.0389 | 5,652,111 |
| 27 Mar 2024 | 7.1815 | 7.3510 | 7.1062 | 7.1996 | 7.1996 | 5,852,529 |
| 26 Mar 2024 | 6.9407 | 7.3101 | 6.8904 | 7.1815 | 7.1815 | 6,170,226 |
| 25 Mar 2024 | 6.7268 | 6.9678 | 6.6550 | 6.9408 | 6.9408 | 4,603,774 |
| 24 Mar 2024 | 6.7017 | 6.8911 | 6.6093 | 6.7268 | 6.7268 | 4,952,726 |
| 23 Mar 2024 | 6.9798 | 7.1010 | 6.5689 | 6.7017 | 6.7017 | 5,932,343 |
| 22 Mar 2024 | 6.9603 | 7.1116 | 6.8229 | 6.9798 | 6.9798 | 6,986,048 |
| 21 Mar 2024 | 6.3056 | 6.9877 | 6.1218 | 6.9603 | 6.9603 | 7,986,263 |
| 20 Mar 2024 | 7.0145 | 7.0680 | 6.2756 | 6.3056 | 6.3056 | 7,582,857 |
| 19 Mar 2024 | 7.2426 | 7.2432 | 6.8913 | 7.0145 | 7.0145 | 5,220,617 |
| 18 Mar 2024 | 7.0128 | 7.3112 | 6.7905 | 7.2426 | 7.2426 | 6,683,745 |
| 17 Mar 2024 | 7.4382 | 7.5053 | 6.9130 | 7.0128 | 7.0128 | 7,125,365 |
| 16 Mar 2024 | 7.7322 | 7.8216 | 7.1444 | 7.4382 | 7.4382 | 9,551,601 |
| 15 Mar 2024 | 7.9383 | 7.9574 | 7.4331 | 7.7322 | 7.7322 | 9,602,554 |
| 14 Mar 2024 | 7.8850 | 8.0813 | 7.8098 | 7.9383 | 7.9383 | 6,792,834 |
| 13 Mar 2024 | 8.0315 | 8.0600 | 7.6212 | 7.8850 | 7.8850 | 8,325,215 |
| 12 Mar 2024 | 7.6440 | 8.0737 | 7.4423 | 8.0315 | 8.0315 | 19,782,339 |
| 11 Mar 2024 | 7.7082 | 7.8213 | 7.5030 | 7.6440 | 7.6440 | 9,465,905 |
| 10 Mar 2024 | 7.6583 | 7.7792 | 7.6340 | 7.7082 | 7.7082 | 6,662,079 |
| 09 Mar 2024 | 7.6571 | 7.8799 | 7.5366 | 7.6583 | 7.6583 | 12,271,553 |
| 08 Mar 2024 | 7.6202 | 7.7783 | 7.4394 | 7.6572 | 7.6572 | 10,547,790 |
| 07 Mar 2024 | 7.1142 | 7.7551 | 6.9828 | 7.6202 | 7.6202 | 19,051,256 |
| 06 Mar 2024 | 7.2445 | 7.6032 | 6.4557 | 7.1143 | 7.1143 | 19,921,751 |
| 05 Mar 2024 | 6.9846 | 7.2672 | 6.9131 | 7.2405 | 7.2405 | 7,623,642 |
| 04 Mar 2024 | 6.8723 | 7.0063 | 6.7494 | 6.9843 | 6.9843 | 6,374,123 |
| 03 Mar 2024 | 6.8823 | 6.9265 | 6.8068 | 6.8762 | 6.8762 | 5,603,963 |
| 02 Mar 2024 | 6.7279 | 6.9294 | 6.7208 | 6.8821 | 6.8821 | 6,076,208 |
| 01 Mar 2024 | 6.7794 | 7.0544 | 6.6281 | 6.7271 | 6.7271 | 7,147,054 |
| 29 Feb 2024 | 6.4794 | 6.9694 | 6.4690 | 6.7788 | 6.7788 | 7,928,127 |
| 28 Feb 2024 | 6.3428 | 6.5649 | 6.3270 | 6.4774 | 6.4774 | 6,487,843 |
| 27 Feb 2024 | 6.2272 | 6.3715 | 6.0821 | 6.3428 | 6.3428 | 4,998,022 |
| 26 Feb 2024 | 5.9809 | 6.2389 | 5.9717 | 6.2275 | 6.2275 | 6,975,122 |
| 25 Feb 2024 | 5.8488 | 5.9961 | 5.8127 | 5.9805 | 5.9805 | 4,036,804 |
| 24 Feb 2024 | 5.9467 | 5.9847 | 5.8103 | 5.8478 | 5.8478 | 4,441,701 |
| 23 Feb 2024 | 5.9615 | 6.0615 | 5.8386 | 5.9459 | 5.9459 | 5,247,949 |
| 22 Feb 2024 | 6.0597 | 6.0637 | 5.7707 | 5.9587 | 5.9587 | 6,296,610 |
| 21 Feb 2024 | 5.9219 | 6.0836 | 5.8051 | 6.0592 | 6.0592 | 6,666,912 |
| 20 Feb 2024 | 5.7692 | 6.0105 | 5.7443 | 5.9219 | 5.9219 | 9,550,224 |
| 19 Feb 2024 | 5.6102 | 5.8085 | 5.5743 | 5.7695 | 5.7695 | 4,775,220 |
| 18 Feb 2024 | 5.6471 | 5.6471 | 5.4873 | 5.6102 | 5.6102 | 4,532,709 |
| 17 Feb 2024 | 5.6832 | 5.7599 | 5.5607 | 5.6469 | 5.6469 | 5,272,616 |
| 16 Feb 2024 | 5.6049 | 5.7622 | 5.5858 | 5.6834 | 5.6834 | 6,215,850 |
| 15 Feb 2024 | 5.3300 | 5.6314 | 5.2890 | 5.6049 | 5.6049 | 6,102,882 |
| 14 Feb 2024 | 5.3357 | 5.3856 | 5.2431 | 5.3303 | 5.3303 | 6,340,098 |
| 13 Feb 2024 | 5.0376 | 5.3607 | 4.9746 | 5.3369 | 5.3369 | 6,293,887 |
| 12 Feb 2024 | 5.0176 | 5.1028 | 5.0061 | 5.0374 | 5.0374 | 4,964,670 |
| 11 Feb 2024 | 4.9974 | 5.0548 | 4.9733 | 5.0178 | 5.0178 | 6,218,695 |
| 10 Feb 2024 | 4.8658 | 5.0662 | 4.8649 | 4.9974 | 4.9974 | 6,411,603 |
| 09 Feb 2024 | 4.8647 | 4.9487 | 4.8486 | 4.8658 | 4.8658 | 6,025,052 |
| 08 Feb 2024 | 4.7785 | 4.9093 | 4.7188 | 4.8646 | 4.8646 | 10,480,247 |
| 07 Feb 2024 | 4.6494 | 4.8033 | 4.5399 | 4.7777 | 4.7777 | 18,826,049 |
| 06 Feb 2024 | 4.5957 | 4.7178 | 4.5682 | 4.6490 | 4.6490 | 4,140,956 |
| 05 Feb 2024 | 4.6129 | 4.6334 | 4.5744 | 4.5957 | 4.5957 | 3,927,909 |
| 04 Feb 2024 | 4.6360 | 4.6867 | 4.6095 | 4.6128 | 4.6128 | 4,950,577 |
| 03 Feb 2024 | 4.5805 | 4.6209 | 4.5896 | 4.6384 | 4.6384 | 4,971,894 |
| 02 Feb 2024 | 4.5675 | 4.5912 | 4.4885 | 4.5806 | 4.5806 | 5,345,835 |
| 01 Feb 2024 | 4.6770 | 4.6825 | 4.5357 | 4.5678 | 4.5678 | 5,627,090 |
| 31 Jan 2024 | 4.6113 | 4.7572 | 4.5919 | 4.6764 | 4.6764 | 10,499,527 |
| 30 Jan 2024 | 4.5068 | 4.6193 | 4.4733 | 4.6109 | 4.6109 | 4,807,250 |
| 29 Jan 2024 | 4.5272 | 4.5896 | 4.4847 | 4.5063 | 4.5063 | 3,957,283 |
| 28 Jan 2024 | 4.5282 | 4.5538 | 4.4949 | 4.5271 | 4.5271 | 3,730,435 |
| 27 Jan 2024 | 4.4331 | 4.5445 | 4.4077 | 4.5278 | 4.5278 | 4,507,511 |
| 26 Jan 2024 | 4.4616 | 4.4691 | 4.3443 | 4.4335 | 4.4335 | 4,062,804 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.