Identifier on Kraken: ANTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
8.1480 USD |
101.0408 ANT |
8.1180 USD |
8.0080 USD |
8.2075 USD |
8.2075 USD |
| 2024-04-19 |
8.1457 USD |
4,271.5613 ANT |
8.0925 USD |
7.5519 USD |
8.4400 USD |
8.0735 USD |
| 2024-04-18 |
8.0168 USD |
4,305.8091 ANT |
7.8302 USD |
7.6272 USD |
8.4669 USD |
8.0924 USD |
| 2024-04-17 |
8.0589 USD |
8,447.2703 ANT |
8.3276 USD |
7.7884 USD |
8.7999 USD |
8.0480 USD |
| 2024-04-16 |
8.6690 USD |
16,933.6394 ANT |
9.4694 USD |
7.9346 USD |
9.7206 USD |
8.4449 USD |
| 2024-04-15 |
9.3970 USD |
19,105.8696 ANT |
8.0446 USD |
7.9266 USD |
10.1000 USD |
9.4019 USD |
| 2024-04-14 |
7.7109 USD |
1,581.3558 ANT |
7.7324 USD |
7.3716 USD |
8.0999 USD |
8.0292 USD |
| 2024-04-13 |
7.9643 USD |
7,811.5089 ANT |
8.0480 USD |
7.0200 USD |
8.4450 USD |
7.3142 USD |
| 2024-04-12 |
8.3820 USD |
4,613.4751 ANT |
9.0975 USD |
7.7003 USD |
9.2092 USD |
8.1180 USD |
| 2024-04-11 |
9.2810 USD |
2,538.9248 ANT |
9.4133 USD |
8.8644 USD |
9.7818 USD |
8.9374 USD |
| 2024-04-10 |
9.3088 USD |
5,988.4377 ANT |
8.9119 USD |
8.7943 USD |
9.7799 USD |
9.6844 USD |
| 2024-04-09 |
9.1686 USD |
8,628.4177 ANT |
9.4134 USD |
8.9000 USD |
10.5470 USD |
8.9894 USD |
| 2024-04-08 |
9.2448 USD |
3,347.2856 ANT |
9.1905 USD |
8.8602 USD |
9.8000 USD |
9.2469 USD |
| 2024-04-07 |
9.5787 USD |
7,336.3527 ANT |
9.3982 USD |
8.8253 USD |
10.5976 USD |
9.1088 USD |
| 2024-04-06 |
9.4966 USD |
4,516.3634 ANT |
9.4263 USD |
9.1478 USD |
10.0645 USD |
9.3960 USD |
| 2024-04-05 |
10.6578 USD |
11,977.5717 ANT |
11.4688 USD |
9.3700 USD |
11.8983 USD |
9.6976 USD |
| 2024-04-04 |
10.8774 USD |
70,907.3712 ANT |
8.9112 USD |
8.6785 USD |
12.2692 USD |
11.2819 USD |
| 2024-04-03 |
8.3303 USD |
618.9415 ANT |
8.1935 USD |
8.1733 USD |
8.5878 USD |
8.3436 USD |
| 2024-04-02 |
8.3198 USD |
1,202.4633 ANT |
8.7380 USD |
8.1733 USD |
8.8140 USD |
8.2717 USD |
| 2024-04-01 |
8.9901 USD |
3,717.5090 ANT |
9.1561 USD |
8.5268 USD |
9.2789 USD |
8.7659 USD |
| 2024-03-31 |
9.1025 USD |
1,707.1586 ANT |
8.8993 USD |
8.8359 USD |
9.2421 USD |
9.1836 USD |
| 2024-03-30 |
8.8340 USD |
2,859.4400 ANT |
8.8268 USD |
8.7732 USD |
8.9875 USD |
8.8843 USD |
| 2024-03-29 |
8.8623 USD |
1,907.5870 ANT |
9.0323 USD |
8.6676 USD |
9.0590 USD |
8.8106 USD |
| 2024-03-28 |
8.9773 USD |
6,478.8597 ANT |
8.8107 USD |
8.6785 USD |
9.1179 USD |
9.0289 USD |
| 2024-03-27 |
8.9629 USD |
6,804.0306 ANT |
9.0797 USD |
8.6879 USD |
9.2499 USD |
8.8524 USD |
| 2024-03-26 |
9.1336 USD |
13,746.4630 ANT |
9.0486 USD |
8.8235 USD |
9.2915 USD |
9.0777 USD |
| 2024-03-25 |
8.8510 USD |
24,080.6210 ANT |
8.6700 USD |
8.6428 USD |
9.4027 USD |
9.0777 USD |
| 2024-03-24 |
8.5673 USD |
1,206.1867 ANT |
8.4278 USD |
8.2727 USD |
8.7551 USD |
8.7200 USD |
| 2024-03-23 |
8.4614 USD |
366.9942 ANT |
8.3895 USD |
8.2718 USD |
8.6228 USD |
8.5618 USD |
| 2024-03-22 |
8.4482 USD |
2,994.9259 ANT |
8.8074 USD |
8.1001 USD |
8.9112 USD |
8.2980 USD |
| 2024-03-21 |
8.8330 USD |
3,661.8789 ANT |
8.9344 USD |
8.6080 USD |
9.0570 USD |
8.8115 USD |
| 2024-03-20 |
8.3389 USD |
9,487.3620 ANT |
7.9541 USD |
7.6475 USD |
9.5983 USD |
8.8821 USD |
| 2024-03-19 |
8.2164 USD |
13,962.2705 ANT |
8.8818 USD |
7.5435 USD |
8.9601 USD |
8.1015 USD |
| 2024-03-18 |
8.9687 USD |
7,040.0298 ANT |
9.1380 USD |
8.7217 USD |
9.1721 USD |
8.8851 USD |
| 2024-03-17 |
8.9036 USD |
14,522.4539 ANT |
8.9601 USD |
8.4552 USD |
9.2340 USD |
9.1594 USD |
| 2024-03-16 |
9.1053 USD |
8,691.8312 ANT |
9.4653 USD |
8.7860 USD |
9.5500 USD |
8.9112 USD |
| 2024-03-15 |
9.2239 USD |
23,844.1475 ANT |
9.8899 USD |
8.5038 USD |
9.9296 USD |
9.3870 USD |
| 2024-03-14 |
9.8476 USD |
12,563.9895 ANT |
10.0871 USD |
8.9001 USD |
10.1025 USD |
9.8405 USD |
| 2024-03-13 |
10.1206 USD |
13,998.2318 ANT |
10.0482 USD |
9.6953 USD |
10.2932 USD |
10.0719 USD |
| 2024-03-12 |
9.9920 USD |
18,072.3286 ANT |
10.2662 USD |
9.3459 USD |
10.2872 USD |
9.9973 USD |
| 2024-03-11 |
10.0976 USD |
25,973.2505 ANT |
9.7746 USD |
8.9535 USD |
10.3094 USD |
10.2347 USD |
| 2024-03-10 |
9.8908 USD |
3,668.7940 ANT |
9.8899 USD |
9.6446 USD |
10.0427 USD |
9.7076 USD |
| 2024-03-09 |
9.8457 USD |
6,765.3141 ANT |
9.8153 USD |
9.5724 USD |
9.9669 USD |
9.8591 USD |
| 2024-03-08 |
9.9231 USD |
8,969.8586 ANT |
9.7813 USD |
9.6643 USD |
10.1415 USD |
9.9001 USD |
| 2024-03-07 |
9.6367 USD |
10,985.6990 ANT |
9.6792 USD |
9.2072 USD |
9.7561 USD |
9.7088 USD |
| 2024-03-06 |
9.5942 USD |
15,042.2323 ANT |
9.0487 USD |
8.8364 USD |
9.8999 USD |
9.7642 USD |
| 2024-03-05 |
8.9354 USD |
41,058.6884 ANT |
9.1472 USD |
7.0550 USD |
9.6600 USD |
8.4189 USD |
| 2024-03-04 |
8.8156 USD |
32,123.7697 ANT |
8.8147 USD |
8.3393 USD |
9.1090 USD |
9.0751 USD |
| 2024-03-03 |
8.6615 USD |
3,852.1745 ANT |
8.6663 USD |
8.3355 USD |
8.8168 USD |
8.8168 USD |
| 2024-03-02 |
8.5945 USD |
10,916.8718 ANT |
8.6685 USD |
8.0000 USD |
9.6600 USD |
8.6662 USD |