Identifier on Bitfinex: tANTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-22 |
2.0547 USD |
28,872.5093 ANT |
2.0846 USD |
1.9675 USD |
2.2101 USD |
2.0624 USD |
| 2022-05-21 |
2.0743 USD |
30,668.8249 ANT |
1.7514 USD |
1.7514 USD |
2.3295 USD |
2.0902 USD |
| 2022-05-20 |
1.7292 USD |
1,666.5815 ANT |
1.7012 USD |
1.5638 USD |
1.7680 USD |
1.7316 USD |
| 2022-05-19 |
1.5891 USD |
3,893.1956 ANT |
1.6062 USD |
1.5043 USD |
1.7034 USD |
1.6447 USD |
| 2022-05-18 |
1.6591 USD |
16,425.2473 ANT |
1.6581 USD |
1.6070 USD |
1.8484 USD |
1.6639 USD |
| 2022-05-17 |
1.5982 USD |
3,342.4545 ANT |
1.5738 USD |
1.4966 USD |
1.6744 USD |
1.6452 USD |
| 2022-05-16 |
1.4962 USD |
4,942.7126 ANT |
1.6196 USD |
1.4397 USD |
1.6244 USD |
1.5550 USD |
| 2022-05-15 |
1.5445 USD |
4,841.7355 ANT |
1.5657 USD |
1.4758 USD |
1.6283 USD |
1.6270 USD |
| 2022-05-14 |
1.5461 USD |
5,039.7855 ANT |
1.4351 USD |
1.3551 USD |
1.5895 USD |
1.5472 USD |
| 2022-05-13 |
1.5130 USD |
9,611.7197 ANT |
1.2356 USD |
1.2202 USD |
1.6398 USD |
1.4660 USD |
| 2022-05-12 |
1.2583 USD |
92,177.0322 ANT |
1.5344 USD |
1.0927 USD |
1.6600 USD |
1.2281 USD |
| 2022-05-11 |
1.8819 USD |
44,875.5523 ANT |
2.4469 USD |
1.4808 USD |
2.4469 USD |
1.5789 USD |
| 2022-05-10 |
2.4747 USD |
12,563.9238 ANT |
2.4084 USD |
2.3179 USD |
2.6696 USD |
2.3860 USD |
| 2022-05-09 |
2.6033 USD |
10,642.1242 ANT |
2.9460 USD |
2.4627 USD |
2.9460 USD |
2.4664 USD |
| 2022-05-08 |
3.0027 USD |
566.9187 ANT |
3.0550 USD |
2.9526 USD |
3.1197 USD |
3.0169 USD |
| 2022-05-07 |
3.1849 USD |
342.1337 ANT |
3.1956 USD |
3.0976 USD |
3.2079 USD |
3.0976 USD |
| 2022-05-06 |
3.1730 USD |
369.9447 ANT |
3.1874 USD |
3.0922 USD |
3.2708 USD |
3.2474 USD |
| 2022-05-05 |
3.2413 USD |
6,812.4764 ANT |
3.5893 USD |
3.0887 USD |
3.6500 USD |
3.1603 USD |
| 2022-05-04 |
3.5413 USD |
768.4387 ANT |
3.2787 USD |
3.2787 USD |
3.5582 USD |
3.5582 USD |
| 2022-05-03 |
3.2849 USD |
337.5411 ANT |
3.4222 USD |
3.2273 USD |
3.4531 USD |
3.2961 USD |
| 2022-05-02 |
3.3240 USD |
1,087.4321 ANT |
3.4332 USD |
3.2411 USD |
3.4423 USD |
3.3034 USD |
| 2022-05-01 |
3.3168 USD |
630.4801 ANT |
3.1595 USD |
3.1511 USD |
3.4350 USD |
3.2995 USD |
| 2022-04-30 |
3.5909 USD |
1,683.4807 ANT |
3.6229 USD |
3.4648 USD |
3.6854 USD |
3.4934 USD |
| 2022-04-29 |
3.6026 USD |
711.1510 ANT |
3.7141 USD |
3.5098 USD |
3.7435 USD |
3.5911 USD |
| 2022-04-28 |
3.8325 USD |
159.4485 ANT |
3.8548 USD |
3.7773 USD |
3.9326 USD |
3.8482 USD |
| 2022-04-27 |
3.8067 USD |
62.5983 ANT |
3.7055 USD |
3.7055 USD |
3.8544 USD |
3.8074 USD |
| 2022-04-26 |
3.8662 USD |
1,107.7852 ANT |
4.1723 USD |
3.7081 USD |
4.1917 USD |
3.7253 USD |
| 2022-04-25 |
4.1293 USD |
3,872.4096 ANT |
4.1694 USD |
3.8786 USD |
4.1694 USD |
4.1281 USD |
| 2022-04-24 |
4.2435 USD |
258.5620 ANT |
4.2874 USD |
4.2008 USD |
4.2874 USD |
4.2008 USD |
| 2022-04-23 |
4.4782 USD |
281.1921 ANT |
4.5089 USD |
4.3643 USD |
4.5236 USD |
4.3643 USD |
| 2022-04-22 |
4.3745 USD |
417.0208 ANT |
4.2502 USD |
4.2495 USD |
4.5093 USD |
4.4893 USD |
| 2022-04-21 |
4.5618 USD |
3,851.8821 ANT |
4.4112 USD |
4.1571 USD |
4.6117 USD |
4.2182 USD |
| 2022-04-20 |
4.4027 USD |
265.0078 ANT |
4.4667 USD |
4.3401 USD |
4.4964 USD |
4.3401 USD |
| 2022-04-19 |
4.3778 USD |
118.7419 ANT |
4.3386 USD |
4.3386 USD |
4.4087 USD |
4.3802 USD |
| 2022-04-18 |
4.2800 USD |
1,011.2749 ANT |
4.2285 USD |
3.9909 USD |
4.2469 USD |
4.2391 USD |
| 2022-04-17 |
4.3719 USD |
129.0955 ANT |
4.3540 USD |
4.2881 USD |
4.4381 USD |
4.3435 USD |
| 2022-04-16 |
4.3222 USD |
146.4231 ANT |
4.3466 USD |
4.2830 USD |
4.3807 USD |
4.2947 USD |
| 2022-04-15 |
4.2748 USD |
163.9825 ANT |
4.2600 USD |
4.1912 USD |
4.3357 USD |
4.3248 USD |
| 2022-04-14 |
4.3118 USD |
253.9818 ANT |
4.4334 USD |
4.2077 USD |
4.4334 USD |
4.2626 USD |
| 2022-04-13 |
4.3962 USD |
281.8428 ANT |
4.3282 USD |
4.2040 USD |
4.4447 USD |
4.4440 USD |
| 2022-04-12 |
4.2230 USD |
1,688.1008 ANT |
4.3292 USD |
4.1502 USD |
4.3423 USD |
4.1913 USD |
| 2022-04-11 |
4.1847 USD |
320.1206 ANT |
4.5076 USD |
4.1277 USD |
4.5660 USD |
4.1277 USD |
| 2022-04-10 |
4.7258 USD |
831.3182 ANT |
4.7490 USD |
4.6082 USD |
4.8000 USD |
4.7749 USD |
| 2022-04-09 |
4.6585 USD |
321.0811 ANT |
4.6704 USD |
4.6324 USD |
4.7081 USD |
4.6973 USD |
| 2022-04-08 |
4.9099 USD |
3,717.0354 ANT |
4.9317 USD |
4.6788 USD |
4.9737 USD |
4.8203 USD |
| 2022-04-07 |
4.9021 USD |
941.2474 ANT |
4.7835 USD |
4.7000 USD |
4.9724 USD |
4.7005 USD |
| 2022-04-06 |
5.1671 USD |
2,647.4189 ANT |
5.6239 USD |
4.8326 USD |
5.6239 USD |
4.8899 USD |
| 2022-04-05 |
6.0198 USD |
2,551.3887 ANT |
5.8050 USD |
5.6810 USD |
6.1947 USD |
5.6977 USD |
| 2022-04-04 |
5.9045 USD |
3,078.4949 ANT |
5.9287 USD |
5.3911 USD |
6.1344 USD |
5.6189 USD |
| 2022-04-03 |
5.9698 USD |
3,362.6271 ANT |
5.3710 USD |
5.1805 USD |
6.2762 USD |
5.9259 USD |