ANTBTC

Aragon Network Token (ANTBTC)

ANTBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 30 2023 0.00013486 0.00000700 5.49% 0.00012831 0.00013681 0.00012489 102,360.00
Jan 29 2023 0.00012746 -0.00000004 -0.03% 0.00012750 0.00012918 0.00012461 15,552.00
Jan 28 2023 0.00012750 -0.00000400 -3.03% 0.00013150 0.00013487 0.00012717 24,344.00
Jan 27 2023 0.00013181 0.00000200 1.54% 0.00012939 0.00013300 0.00012726 26,342.00
Jan 26 2023 0.00012977 0.00000400 3.18% 0.00012572 0.00013035 0.00012309 14,958.00
Jan 25 2023 0.00012587 -0.00000092 -0.73% 0.00012713 0.00012952 0.00012379 13,288.00
Jan 24 2023 0.00012679 -0.00000600 -4.51% 0.00013270 0.00013988 0.00012353 26,252.00
Jan 23 2023 0.00013316 0.00000018 0.14% 0.00013428 0.00013920 0.00012760 26,459.00
Jan 22 2023 0.00013298 0.00000200 1.53% 0.00013228 0.00013784 0.00012983 29,229.00
Jan 21 2023 0.00013081 0.00000010 0.08% 0.00013113 0.00013480 0.00012682 60,743.00
Jan 20 2023 0.00013071 0.00000300 2.34% 0.00012741 0.00014009 0.00011987 48,996.00
Jan 19 2023 0.00012800 0.00000900 7.56% 0.00011995 0.00012946 0.00011897 47,643.00
Jan 18 2023 0.00011911 -0.00000300 -2.46% 0.00012192 0.00012427 0.00011001 50,050.00
Jan 17 2023 0.00012188 -0.00000500 -3.95% 0.00012637 0.00013011 0.00012138 30,857.00
Jan 16 2023 0.00012650 -0.00000300 -2.32% 0.00012963 0.00013265 0.00012484 107,910.00
Jan 15 2023 0.00012931 0.00000200 1.58% 0.00012776 0.00013393 0.00012333 64,860.00
Jan 14 2023 0.00012682 -0.00000300 -2.31% 0.00012922 0.00013342 0.00012215 206,951.00
Jan 13 2023 0.00012992 0.00000400 3.17% 0.00012653 0.00013226 0.00012595 46,819.00
Jan 12 2023 0.00012631 -0.00000700 -5.24% 0.00013456 0.00013549 0.00012451 28,896.00
Jan 11 2023 0.00013353 -0.00000200 -1.48% 0.00013416 0.00013629 0.00013028 27,064.00
Jan 10 2023 0.00013525 0.00000003 0.02% 0.00013553 0.00014202 0.00013187 41,771.00
Jan 09 2023 0.00013522 0.00000700 5.46% 0.00013300 0.00013900 0.00012726 87,352.00
Jan 08 2023 0.00012819 0.00000400 3.23% 0.00012378 0.00012943 0.00012120 38,880.00
Jan 07 2023 0.00012376 0.00000013 0.11% 0.00012355 0.00012621 0.00012267 36,994.00
Jan 06 2023 0.00012363 -0.00000400 -3.13% 0.00012789 0.00012960 0.00012200 41,617.00
Jan 05 2023 0.00012773 -0.00000200 -1.55% 0.00012911 0.00013118 0.00012648 25,623.00
Jan 04 2023 0.00012927 0.00000400 3.20% 0.00012484 0.00013006 0.00012438 30,471.00
Jan 03 2023 0.00012484 0.00000038 0.31% 0.00012464 0.00012913 0.00012000 40,191.00
Jan 02 2023 0.00012446 -0.00000800 -6.04% 0.00013120 0.00013291 0.00012401 51,836.00
Jan 01 2023 0.00013243 -0.00000300 -2.22% 0.00013505 0.00013830 0.00013210 23,589.00
Dec 31 2022 0.00013501 0.00000400 3.04% 0.00013137 0.00013530 0.00013132 20,621.00
Dec 30 2022 0.00013137 -0.00000100 -0.75% 0.00013287 0.00013495 0.00013020 20,446.00
Dec 29 2022 0.00013287 -0.00000100 -0.75% 0.00013432 0.00013550 0.00012970 35,028.00
Dec 28 2022 0.00013411 0.00000600 4.69% 0.00012790 0.00013687 0.00012633 52,750.00
Dec 27 2022 0.00012800 0.00000025 0.20% 0.00012896 0.00013500 0.00012762 31,882.00
Dec 26 2022 0.00012775 0.00000200 1.59% 0.00012574 0.00013057 0.00012440 12,474.00
Dec 25 2022 0.00012594 0.00000100 0.80% 0.00012490 0.00012718 0.00012177 17,712.00
Dec 24 2022 0.00012490 -0.00000047 -0.37% 0.00012526 0.00012660 0.00012200 17,346.00
Dec 23 2022 0.00012537 0.00000600 5.04% 0.00011998 0.00012792 0.00011893 66,741.00
Dec 22 2022 0.00011913 0.00000200 1.71% 0.00011740 0.00012010 0.00011522 27,366.00
Dec 21 2022 0.00011710 0.00000200 1.74% 0.00011510 0.00011940 0.00011205 20,846.00
Dec 20 2022 0.00011510 0.00000500 4.53% 0.00011058 0.00011520 0.00010940 25,030.00
Dec 19 2022 0.00011040 -0.00000040 -0.36% 0.00011064 0.00011760 0.00010900 29,582.00
Dec 18 2022 0.00011080 -0.00000080 -0.72% 0.00011122 0.00011186 0.00010877 19,417.00
Dec 17 2022 0.00011160 0.00000200 1.83% 0.00010954 0.00011411 0.00010796 34,010.00
Dec 16 2022 0.00010948 -0.00001400 -11.29% 0.00012293 0.00012500 0.00010768 71,401.00
Dec 15 2022 0.00012397 0.00000600 5.08% 0.00011820 0.00012510 0.00011730 28,629.00
Dec 14 2022 0.00011811 -0.00000600 -4.84% 0.00012430 0.00012520 0.00011661 45,208.00
Dec 13 2022 0.00012387 -0.00000200 -1.58% 0.00012663 0.00012804 0.00011966 82,810.00
Dec 12 2022 0.00012633 -0.00001200 -8.66% 0.00013901 0.00014324 0.00012450 115,968.00
Dec 11 2022 0.00013851 0.00000100 0.73% 0.00013740 0.00013976 0.00013120 65,205.00
Dec 10 2022 0.00013706 0.00000500 3.80% 0.00013126 0.00013920 0.00012755 92,543.00
Dec 09 2022 0.00013168 0.00000700 5.61% 0.00012533 0.00013500 0.00012384 101,155.00
Dec 08 2022 0.00012468 -0.00000900 -6.72% 0.00013401 0.00013720 0.00012354 111,259.00
Dec 07 2022 0.00013392 0.00000700 5.52% 0.00012662 0.00014261 0.00012322 34,485.00
Dec 06 2022 0.00012678 -0.00000012 -0.09% 0.00012785 0.00012880 0.00012045 79,691.00
Dec 05 2022 0.00012690 0.00000091 0.72% 0.00012680 0.00013030 0.00012350 1,654,237.00
Dec 04 2022 0.00012599 0.00000900 7.67% 0.00011771 0.00021140 0.00011111 1,669,779.00
Dec 03 2022 0.00011733 0.00000300 2.62% 0.00011386 0.00012020 0.00011193 250,836.00
Dec 02 2022 0.00011446 -0.00000100 -0.86% 0.00011552 0.00012638 0.00011410 135,267.00
Dec 01 2022 0.00011590 0.00000200 1.76% 0.00011284 0.00011660 0.00011179 18,379.00
Nov 30 2022 0.00011350 -0.00000100 -0.87% 0.00011555 0.00011687 0.00011230 29,143.00
Nov 29 2022 0.00011470 0.00000032 0.28% 0.00011377 0.00011573 0.00011148 14,279.00
Nov 28 2022 0.00011438 0.00000500 4.59% 0.00010942 0.00011602 0.00010713 28,951.00
Nov 27 2022 0.00010901 -0.00000029 -0.27% 0.00010963 0.00011080 0.00010750 21,287.00
Nov 26 2022 0.00010930 0.00000003 0.03% 0.00010940 0.00011344 0.00010774 21,332.00
Nov 25 2022 0.00010927 -0.00000400 -3.54% 0.00011318 0.00011390 0.00010875 23,040.00
Nov 24 2022 0.00011294 -0.00000100 -0.88% 0.00011473 0.00011513 0.00011168 19,640.00
Nov 23 2022 0.00011428 -0.00000092 -0.80% 0.00011520 0.00011670 0.00011140 22,339.00
Nov 22 2022 0.00011520 -0.00000200 -1.71% 0.00011703 0.00012211 0.00011328 4,053.00
Nov 21 2022 0.00011695 0.00000800 7.34% 0.00010842 0.00011922 0.00010558 45,930.00
Nov 20 2022 0.00010901 -0.00001700 -13.50% 0.00012593 0.00012627 0.00010834 79,522.00
Nov 19 2022 0.00012590 -0.00000500 -3.81% 0.00013276 0.00013961 0.00012516 94,310.00
Nov 18 2022 0.00013107 0.00001000 8.23% 0.00012114 0.00013171 0.00011462 70,115.00
Nov 17 2022 0.00012151 0.00000300 2.52% 0.00011834 0.00012333 0.00011610 46,361.00
Nov 16 2022 0.00011900 0.00000800 7.24% 0.00011030 0.00012165 0.00010994 205,986.00
Nov 15 2022 0.00011053 -0.00000300 -2.63% 0.00011458 0.00012045 0.00010890 64,033.00
Nov 14 2022 0.00011402 0.00000300 2.71% 0.00010958 0.00012140 0.00010403 97,058.00
Nov 13 2022 0.00011079 0.00000700 6.73% 0.00010533 0.00011100 0.00010210 41,069.00
Nov 12 2022 0.00010407 -0.00001200 -10.34% 0.00011488 0.00011567 0.00010380 44,429.00
Nov 11 2022 0.00011607 0.00001300 12.56% 0.00010460 0.00012185 0.00010363 196,729.00
Nov 10 2022 0.00010350 -0.00000100 -0.95% 0.00010350 0.00010630 0.00009490 161,203.00
Nov 09 2022 0.00010485 0.00001200 12.89% 0.00009223 0.00011112 0.00008884 192,109.00
Nov 08 2022 0.00009310 0.00000010 0.11% 0.00009366 0.00010540 0.00008951 274,220.00
Nov 07 2022 0.00009300 0.00000400 4.49% 0.00008934 0.00009560 0.00008817 126,736.00
Nov 06 2022 0.00008910 -0.00000600 -6.32% 0.00009468 0.00009540 0.00008830 26,910.00
Nov 05 2022 0.00009491 -0.00000300 -3.07% 0.00009859 0.00010206 0.00009290 82,950.00
Nov 04 2022 0.00009776 0.00000300 3.17% 0.00009520 0.00011925 0.00009162 278,706.00
Nov 03 2022 0.00009468 0.00000300 3.26% 0.00009195 0.00010310 0.00009156 154,566.00
Nov 02 2022 0.00009200 0.00000400 4.53% 0.00008835 0.00009450 0.00008711 196,769.00
Your Recent History
COIN
ANTBTC
Aragon Net..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230131 04:29:52