Aragon
ANT
Rank #1797
$0.1495
Updated 28 days ago
Market Cap
$5.98M
24h Volume
$74.16K
Avg Volume (6m)
$944.99
24h High/Low
$0.1519
$0.1495
$0.1495
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Energi Ecosystem
Governance
Software as a service
Chains
Ethereum
0xa117000000f279d...
Energi
0x4b3686eec98b2b8...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1495 | $0.1519 | $0.1495 | $0.1495 | $74.16K | $5.98M |
| Nov 27, 2025 | $0.1519 | $0.1519 | $0.1495 | $0.1495 | $243.65 | $6.03M |
| Nov 26, 2025 | $0.1492 | $0.1492 | $0.1487 | $0.1487 | $22.69 | $5.96M |
| Nov 25, 2025 | $0.1483 | $0.1491 | $0.1461 | $0.1491 | $69.84 | $5.90M |
| Nov 24, 2025 | $0.1472 | $0.2025 | $0.1403 | $0.1484 | $147.86 | $6.43M |
| Nov 23, 2025 | $0.1441 | $0.2048 | $0.1441 | $0.1502 | $36.07 | $6.89M |
| Nov 22, 2025 | $0.1409 | $0.1588 | $0.1397 | $0.1588 | $46.89 | $5.86M |
| Nov 21, 2025 | $0.1455 | $0.1473 | $0.1395 | $0.1395 | $11.77 | $5.72M |
| Nov 20, 2025 | $0.1556 | $0.1573 | $0.1453 | $0.1483 | $42.65 | $6.15M |
| Nov 19, 2025 | $0.1659 | $0.1659 | $0.1481 | $0.1482 | $175.72 | $6.33M |
| Nov 18, 2025 | $0.2237 | $0.2358 | $0.1597 | $0.1662 | $479.44 | $7.51M |
| Nov 17, 2025 | $0.1476 | $0.1528 | $0.1476 | $0.1486 | $23.49 | $6.01M |
| Nov 16, 2025 | $0.1504 | $0.1527 | $0.1453 | $0.1469 | $30.85 | $6.00M |
| Nov 15, 2025 | $0.1517 | $0.1517 | $0.1505 | $0.1505 | $6.95 | $6.07M |
| Nov 14, 2025 | $0.1562 | $0.1562 | $0.1509 | $0.1517 | $12.62 | $6.13M |
| Nov 13, 2025 | $0.1643 | $0.1710 | $0.1554 | $0.1554 | $39.04 | $6.69M |
| Nov 12, 2025 | $0.1676 | $0.1750 | $0.1657 | $0.1670 | $364.30 | $6.77M |
| Nov 11, 2025 | $0.1713 | $0.2318 | $0.1703 | $0.1713 | $1.26K | $6.86M |
| Nov 10, 2025 | $0.2340 | $0.2340 | $0.2340 | $0.2340 | $1.23K | $9.36M |
| Nov 9, 2025 | $0.1754 | $0.1754 | $0.1754 | $0.1754 | $1.68K | $7.02M |
| Nov 8, 2025 | $0.1368 | $0.1368 | $0.1368 | $0.1368 | $419.78 | $5.49M |
| Nov 7, 2025 | $0.1306 | $0.1306 | $0.1306 | $0.1306 | $586.48 | $5.23M |
| Nov 6, 2025 | $0.1299 | $0.1299 | $0.1299 | $0.1299 | $139.14 | $5.20M |
| Nov 5, 2025 | $0.2398 | $0.2398 | $0.2398 | $0.2398 | $170.03 | $9.60M |
| Nov 4, 2025 | $0.1363 | $0.1363 | $0.1363 | $0.1363 | $22.74 | $5.46M |
| Nov 3, 2025 | $0.1435 | $0.1435 | $0.1435 | $0.1435 | $23.73 | $5.75M |
| Nov 2, 2025 | $0.1443 | $0.1443 | $0.1443 | $0.1443 | $24.02 | $5.78M |
| Nov 1, 2025 | $0.1435 | $0.1435 | $0.1435 | $0.1435 | $449.82 | $5.75M |
| Oct 31, 2025 | $0.1580 | $0.1580 | $0.1580 | $0.1580 | $288.86 | $6.33M |
| Oct 30, 2025 | $0.1520 | $0.1520 | $0.1520 | $0.1520 | $14.34 | $6.09M |
| Oct 29, 2025 | $0.1557 | $0.1557 | $0.1557 | $0.1557 | $3.99 | $6.24M |
| Oct 28, 2025 | $0.1607 | $0.1607 | $0.1607 | $0.1607 | $7.87 | $6.44M |
| Oct 27, 2025 | $0.1620 | $0.1620 | $0.1620 | $0.1620 | $234.88 | $6.50M |
| Oct 26, 2025 | $0.1626 | $0.1626 | $0.1626 | $0.1626 | $33.82 | $6.51M |
| Oct 25, 2025 | $0.1577 | $0.1577 | $0.1577 | $0.1577 | $18.86 | $6.31M |
| Oct 24, 2025 | $0.1551 | $0.1551 | $0.1551 | $0.1551 | $61.07 | $6.21M |
| Oct 23, 2025 | $0.1534 | $0.1534 | $0.1534 | $0.1534 | $390.02 | $6.14M |
| Oct 22, 2025 | $0.1576 | $0.1576 | $0.1576 | $0.1576 | $126.88 | $6.31M |
| Oct 21, 2025 | $0.1660 | $0.1660 | $0.1660 | $0.1660 | $63.77 | $6.65M |
| Oct 20, 2025 | $0.1698 | $0.1698 | $0.1698 | $0.1698 | $69.71 | $6.80M |
| Oct 19, 2025 | $0.1709 | $0.1709 | $0.1709 | $0.1709 | $166.92 | $6.84M |
| Oct 18, 2025 | $0.1775 | $0.1775 | $0.1775 | $0.1775 | $1.01K | $7.11M |
| Oct 17, 2025 | $0.1463 | $0.1463 | $0.1463 | $0.1463 | $211.80 | $5.86M |
| Oct 16, 2025 | $0.1421 | $0.1421 | $0.1421 | $0.1421 | $6.96 | $5.69M |
| Oct 15, 2025 | $0.1529 | $0.1529 | $0.1529 | $0.1529 | $45.36 | $6.12M |
| Oct 14, 2025 | $0.1532 | $0.1532 | $0.1532 | $0.1532 | $299.87 | $6.14M |
| Oct 13, 2025 | $0.1550 | $0.1550 | $0.1550 | $0.1550 | $957.58 | $6.21M |
| Oct 12, 2025 | $0.1550 | $0.1550 | $0.1550 | $0.1550 | $957.58 | $6.21M |
| Oct 11, 2025 | $0.1572 | $0.1572 | $0.1572 | $0.1572 | $4.52 | $6.30M |
| Oct 10, 2025 | $0.1569 | $0.1569 | $0.1569 | $0.1569 | $115.53 | $6.28M |
| Oct 9, 2025 | $0.1600 | $0.1600 | $0.1600 | $0.1600 | $515.69 | $6.41M |
| Oct 8, 2025 | $0.1477 | $0.1477 | $0.1477 | $0.1477 | $824.10 | $5.92M |
| Oct 7, 2025 | $0.1719 | $0.1719 | $0.1719 | $0.1719 | $633.66 | $6.88M |
| Oct 6, 2025 | $0.1892 | $0.1892 | $0.1892 | $0.1892 | $128.26 | $7.58M |
| Oct 5, 2025 | $0.1798 | $0.1798 | $0.1798 | $0.1798 | $170.16 | $7.20M |
| Oct 4, 2025 | $0.1896 | $0.1896 | $0.1896 | $0.1896 | $758.01 | $7.59M |
| Oct 3, 2025 | $0.2047 | $0.2047 | $0.2047 | $0.2047 | $793.26 | $8.19M |
| Oct 2, 2025 | $0.1663 | $0.1663 | $0.1663 | $0.1663 | $2.07K | $6.66M |
| Oct 1, 2025 | $0.1833 | $0.1833 | $0.1833 | $0.1833 | $41.05 | $7.34M |
| Sep 30, 2025 | $0.1866 | $0.1866 | $0.1866 | $0.1866 | $82.47 | $7.47M |
| Sep 29, 2025 | $0.1810 | $0.1810 | $0.1810 | $0.1810 | $130.78 | $7.25M |
| Sep 28, 2025 | $0.1725 | $0.1725 | $0.1725 | $0.1725 | $152.14 | $6.91M |
| Sep 27, 2025 | $0.1808 | $0.1808 | $0.1808 | $0.1808 | $5.95 | $7.24M |
| Sep 26, 2025 | $0.1737 | $0.1737 | $0.1737 | $0.1737 | $391.23 | $6.96M |
| Sep 25, 2025 | $0.1784 | $0.1784 | $0.1784 | $0.1784 | $51.91 | $7.14M |
| Sep 24, 2025 | $0.1834 | $0.1834 | $0.1834 | $0.1834 | $7.64 | $7.34M |
| Sep 23, 2025 | $0.1849 | $0.1849 | $0.1849 | $0.1849 | $28.12 | $7.41M |
| Sep 22, 2025 | $0.1885 | $0.1885 | $0.1885 | $0.1885 | $32.70 | $7.55M |
| Sep 21, 2025 | $0.1918 | $0.1918 | $0.1918 | $0.1918 | $31.03 | $7.68M |
| Sep 20, 2025 | $0.1895 | $0.1895 | $0.1895 | $0.1895 | $734.81 | $7.57M |
| Sep 19, 2025 | $0.2308 | $0.2308 | $0.2308 | $0.2308 | $3.71K | $9.24M |
| Sep 18, 2025 | $0.1641 | $0.1641 | $0.1641 | $0.1641 | $1.70K | $6.57M |
| Sep 17, 2025 | $0.1967 | $0.1967 | $0.1967 | $0.1967 | $166.45 | $7.88M |
| Sep 16, 2025 | $0.2070 | $0.2070 | $0.2070 | $0.2070 | $65.72 | $8.29M |
| Sep 15, 2025 | $0.2149 | $0.2149 | $0.2149 | $0.2149 | $58.57 | $8.60M |
| Sep 14, 2025 | $0.2244 | $0.2244 | $0.2244 | $0.2244 | $62.52 | $8.99M |
| Sep 13, 2025 | $0.2204 | $0.2204 | $0.2204 | $0.2204 | $236.45 | $8.82M |
| Sep 12, 2025 | $0.2194 | $0.2194 | $0.2194 | $0.2194 | $10.98 | $8.78M |
| Sep 11, 2025 | $0.2145 | $0.2145 | $0.2145 | $0.2145 | $421.60 | $8.59M |
| Sep 10, 2025 | $0.2229 | $0.2229 | $0.2229 | $0.2229 | $5.54 | $8.93M |
| Sep 9, 2025 | $0.2216 | $0.2216 | $0.2216 | $0.2216 | $98.65 | $8.87M |
| Sep 8, 2025 | $0.2226 | $0.2226 | $0.2226 | $0.2226 | $449.77 | $8.91M |
| Sep 7, 2025 | $0.2221 | $0.2221 | $0.2221 | $0.2221 | $204.05 | $8.90M |
| Sep 6, 2025 | $0.2576 | $0.2576 | $0.2576 | $0.2576 | $105.60 | $10.31M |
| Sep 5, 2025 | $0.2153 | $0.2153 | $0.2153 | $0.2153 | $1.28K | $8.63M |
| Sep 4, 2025 | $0.2560 | $0.2560 | $0.2560 | $0.2560 | $66.23 | $10.25M |
| Sep 3, 2025 | $0.2490 | $0.2490 | $0.2490 | $0.2490 | $524.45 | $9.97M |
| Sep 2, 2025 | $0.2664 | $0.2664 | $0.2664 | $0.2664 | $9.53 | $10.67M |
| Sep 1, 2025 | $0.2676 | $0.2676 | $0.2676 | $0.2676 | $327.07 | $10.71M |
| Aug 31, 2025 | $0.2431 | $0.2431 | $0.2431 | $0.2431 | $17.98 | $9.73M |
| Aug 30, 2025 | $0.2421 | $0.2421 | $0.2421 | $0.2421 | $217.02 | $9.69M |
| Aug 29, 2025 | $0.2621 | $0.2621 | $0.2621 | $0.2621 | $491.46 | $10.49M |
| Aug 28, 2025 | $0.2544 | $0.2544 | $0.2544 | $0.2544 | $338.72 | $10.17M |
| Aug 27, 2025 | $0.2573 | $0.2573 | $0.2573 | $0.2573 | $309.04 | $10.30M |
| Aug 26, 2025 | $0.2610 | $0.2610 | $0.2610 | $0.2610 | $951.75 | $10.45M |
| Aug 25, 2025 | $0.3339 | $0.3339 | $0.3339 | $0.3339 | $78.20 | $13.37M |
| Aug 24, 2025 | $0.3220 | $0.3220 | $0.3220 | $0.3220 | $195.43 | $12.89M |
| Aug 23, 2025 | $0.3121 | $0.3121 | $0.3121 | $0.3121 | $892.76 | $12.50M |
| Aug 22, 2025 | $0.2283 | $0.2283 | $0.2283 | $0.2283 | $1.91K | $9.13M |
| Aug 21, 2025 | $0.3891 | $0.3891 | $0.3891 | $0.3891 | $9.80K | $15.58M |
| Aug 20, 2025 | $0.2579 | $0.2579 | $0.2579 | $0.2579 | $1.42K | $10.34M |
| Aug 19, 2025 | $0.2378 | $0.2378 | $0.2378 | $0.2378 | $24.67 | $9.52M |
| Aug 18, 2025 | $0.2448 | $0.2448 | $0.2448 | $0.2448 | $344.71 | $9.81M |
| Aug 17, 2025 | $0.2320 | $0.2320 | $0.2320 | $0.2320 | $742.63 | $9.29M |
| Aug 16, 2025 | $0.2846 | $0.2846 | $0.2846 | $0.2846 | $113.13 | $11.36M |
| Aug 15, 2025 | $0.2890 | $0.2890 | $0.2890 | $0.2890 | $2.12K | $11.60M |
| Aug 14, 2025 | $0.3132 | $0.3132 | $0.3132 | $0.3132 | $522.81 | $12.54M |
| Aug 13, 2025 | $0.2663 | $0.2663 | $0.2663 | $0.2663 | $17.31 | $10.66M |
| Aug 12, 2025 | $0.2628 | $0.2628 | $0.2628 | $0.2628 | $249.07 | $10.52M |
| Aug 11, 2025 | $0.2768 | $0.2768 | $0.2768 | $0.2768 | $274.14 | $11.08M |
| Aug 10, 2025 | $0.2886 | $0.2886 | $0.2886 | $0.2886 | $1.15K | $11.55M |
| Aug 9, 2025 | $0.2537 | $0.2537 | $0.2537 | $0.2537 | $380.00 | $10.15M |
| Aug 8, 2025 | $0.2508 | $0.2508 | $0.2508 | $0.2508 | $6.90 | $10.05M |
| Aug 7, 2025 | $0.2454 | $0.2454 | $0.2454 | $0.2454 | $86.81 | $9.83M |
| Aug 6, 2025 | $0.2557 | $0.2557 | $0.2557 | $0.2557 | $256.65 | $10.24M |
| Aug 5, 2025 | $0.2424 | $0.2424 | $0.2424 | $0.2424 | $5.43 | $9.71M |
| Aug 4, 2025 | $0.2369 | $0.2369 | $0.2369 | $0.2369 | $91.52 | $9.48M |
| Aug 3, 2025 | $0.2316 | $0.2316 | $0.2316 | $0.2316 | $268.19 | $9.27M |
| Aug 2, 2025 | $0.2390 | $0.2390 | $0.2390 | $0.2390 | $469.06 | $9.57M |
| Aug 1, 2025 | $0.2659 | $0.2659 | $0.2659 | $0.2659 | $1.13K | $10.65M |
| Jul 31, 2025 | $0.2221 | $0.2221 | $0.2221 | $0.2221 | $979.50 | $8.89M |
| Jul 30, 2025 | $0.2268 | $0.2268 | $0.2268 | $0.2268 | $1.14K | $9.09M |
| Jul 29, 2025 | $0.2982 | $0.2982 | $0.2982 | $0.2982 | $1.16K | $11.95M |
| Jul 28, 2025 | $0.3014 | $0.3014 | $0.3014 | $0.3014 | $2.23K | $12.07M |
| Jul 27, 2025 | $0.2937 | $0.2937 | $0.2937 | $0.2937 | $69.32 | $11.76M |
| Jul 26, 2025 | $0.2959 | $0.2959 | $0.2959 | $0.2959 | $305.43 | $11.85M |
| Jul 25, 2025 | $0.2757 | $0.2757 | $0.2757 | $0.2757 | $275.27 | $11.05M |
| Jul 24, 2025 | $0.2548 | $0.2548 | $0.2548 | $0.2548 | $1.06K | $10.21M |
| Jul 23, 2025 | $0.2932 | $0.2932 | $0.2932 | $0.2932 | $1.37K | $11.74M |
| Jul 22, 2025 | $0.2654 | $0.2654 | $0.2654 | $0.2654 | $950.69 | $10.63M |
| Jul 21, 2025 | $0.2282 | $0.2282 | $0.2282 | $0.2282 | $587.27 | $9.14M |
| Jul 20, 2025 | $0.1982 | $0.1982 | $0.1982 | $0.1982 | $348.99 | $7.94M |
| Jul 19, 2025 | $0.2101 | $0.2101 | $0.2101 | $0.2101 | $114.68 | $8.40M |
| Jul 18, 2025 | $0.2154 | $0.2154 | $0.2154 | $0.2154 | $285.84 | $8.62M |
| Jul 17, 2025 | $0.1974 | $0.1974 | $0.1974 | $0.1974 | $418.34 | $7.90M |
| Jul 16, 2025 | $0.1741 | $0.1741 | $0.1741 | $0.1741 | $19.15 | $6.97M |
| Jul 15, 2025 | $0.1698 | $0.1698 | $0.1698 | $0.1698 | $5.11 | $6.80M |
| Jul 14, 2025 | $0.1703 | $0.1703 | $0.1703 | $0.1703 | $5.12 | $6.82M |
| Jul 13, 2025 | $0.1682 | $0.1682 | $0.1682 | $0.1682 | $226.86 | $6.73M |
| Jul 12, 2025 | $0.1657 | $0.1657 | $0.1657 | $0.1657 | $213.60 | $6.63M |
| Jul 11, 2025 | $0.3307 | $0.3307 | $0.3307 | $0.3307 | $836.26 | $13.24M |
| Jul 10, 2025 | $0.1509 | $0.1509 | $0.1509 | $0.1509 | $4.12 | $6.06M |
| Jul 9, 2025 | $0.2371 | $0.2371 | $0.2371 | $0.2371 | $36.23 | $9.49M |
| Jul 8, 2025 | $0.1387 | $0.1387 | $0.1387 | $0.1387 | $180.34 | $5.55M |
| Jul 7, 2025 | $0.1504 | $0.1504 | $0.1504 | $0.1504 | $119.57 | $6.02M |
| Jul 6, 2025 | $0.4727 | $0.4727 | $0.4727 | $0.4727 | $12.67 | $18.93M |
| Jul 5, 2025 | $0.3471 | $0.3471 | $0.3471 | $0.3471 | $69.34 | $13.88M |
| Jul 4, 2025 | $0.1498 | $0.1498 | $0.1498 | $0.1498 | $69.75 | $6.00M |
| Jul 3, 2025 | $0.1456 | $0.1456 | $0.1456 | $0.1456 | $18.52 | $5.83M |
| Jul 2, 2025 | $0.1354 | $0.1354 | $0.1354 | $0.1354 | $533.01 | $5.42M |
| Jul 1, 2025 | $0.1567 | $0.1567 | $0.1567 | $0.1567 | $84.95 | $6.28M |