Identifier on Kraken: ANTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-25 |
6.4561 USD |
19,964.3804 ANT |
6.6100 USD |
6.4112 USD |
6.7446 USD |
6.4173 USD |
| 2024-09-24 |
6.4767 USD |
20,145.0614 ANT |
6.5121 USD |
6.3957 USD |
6.7692 USD |
6.5330 USD |
| 2024-09-23 |
6.5091 USD |
1,825.4737 ANT |
6.4285 USD |
6.3299 USD |
6.7100 USD |
6.4845 USD |
| 2024-09-22 |
6.3757 USD |
1,664.7035 ANT |
6.5594 USD |
6.2645 USD |
6.6142 USD |
6.4267 USD |
| 2024-09-21 |
6.4311 USD |
6,684.9665 ANT |
6.6143 USD |
6.0846 USD |
6.7253 USD |
6.5715 USD |
| 2024-09-20 |
6.6700 USD |
25,236.3916 ANT |
6.1468 USD |
6.0328 USD |
7.0944 USD |
6.7762 USD |
| 2024-09-19 |
6.0794 USD |
6,553.4781 ANT |
5.8607 USD |
5.8461 USD |
6.2954 USD |
6.2035 USD |
| 2024-09-18 |
5.7196 USD |
3,427.8779 ANT |
5.7644 USD |
5.5729 USD |
5.8607 USD |
5.8387 USD |
| 2024-09-17 |
5.6996 USD |
18,833.2636 ANT |
5.7632 USD |
5.4947 USD |
5.9922 USD |
5.8600 USD |
| 2024-09-16 |
5.7797 USD |
5,064.4515 ANT |
5.8460 USD |
5.4498 USD |
6.1999 USD |
5.7754 USD |
| 2024-09-15 |
5.8899 USD |
743.2346 ANT |
5.9874 USD |
5.7009 USD |
6.0828 USD |
5.8458 USD |
| 2024-09-14 |
5.9517 USD |
1,231.0893 ANT |
6.1322 USD |
5.8727 USD |
6.1323 USD |
6.0020 USD |
| 2024-09-13 |
5.8898 USD |
2,058.9812 ANT |
5.9822 USD |
5.8151 USD |
6.1030 USD |
6.1030 USD |
| 2024-09-12 |
5.8656 USD |
342.2635 ANT |
5.9923 USD |
5.7777 USD |
6.0560 USD |
5.9856 USD |
| 2024-09-11 |
5.8809 USD |
1,132.5418 ANT |
6.0546 USD |
5.7036 USD |
6.1532 USD |
5.9923 USD |
| 2024-09-10 |
5.8257 USD |
1,760.4248 ANT |
5.9848 USD |
5.7320 USD |
5.9923 USD |
5.8753 USD |
| 2024-09-09 |
5.7796 USD |
1,280.3932 ANT |
5.7610 USD |
5.6257 USD |
5.9922 USD |
5.9915 USD |
| 2024-09-08 |
5.8841 USD |
3,103.5360 ANT |
5.9131 USD |
5.7111 USD |
6.0439 USD |
5.8582 USD |
| 2024-09-07 |
5.6425 USD |
401.8845 ANT |
5.5381 USD |
5.5380 USD |
5.8147 USD |
5.7284 USD |
| 2024-09-06 |
5.7873 USD |
5,607.0501 ANT |
5.9149 USD |
5.6815 USD |
6.0950 USD |
5.7532 USD |
| 2024-09-05 |
6.0388 USD |
417.9488 ANT |
6.0880 USD |
5.9002 USD |
6.1709 USD |
5.9237 USD |
| 2024-09-04 |
5.9652 USD |
6,070.8579 ANT |
6.2605 USD |
5.6551 USD |
6.2605 USD |
6.1710 USD |
| 2024-09-03 |
6.2659 USD |
5,009.4105 ANT |
6.3570 USD |
6.1165 USD |
6.4484 USD |
6.2632 USD |
| 2024-09-02 |
6.0989 USD |
10,883.2929 ANT |
6.1739 USD |
6.0002 USD |
6.5579 USD |
6.2619 USD |
| 2024-09-01 |
6.3740 USD |
830.1754 ANT |
6.3794 USD |
6.0621 USD |
6.5890 USD |
6.1813 USD |
| 2024-08-31 |
6.4653 USD |
1,403.9052 ANT |
6.3444 USD |
6.2081 USD |
6.7461 USD |
6.4173 USD |
| 2024-08-30 |
6.2766 USD |
1,444.0463 ANT |
6.4301 USD |
6.0621 USD |
6.4477 USD |
6.2955 USD |
| 2024-08-29 |
6.5402 USD |
42,412.5166 ANT |
6.5799 USD |
6.2964 USD |
7.2517 USD |
6.4490 USD |
| 2024-08-28 |
6.7064 USD |
9,279.7431 ANT |
6.7971 USD |
6.2956 USD |
7.2420 USD |
6.5799 USD |
| 2024-08-27 |
7.0135 USD |
9,541.7241 ANT |
7.4735 USD |
6.6262 USD |
7.6706 USD |
6.8207 USD |
| 2024-08-26 |
7.5854 USD |
4,563.0549 ANT |
7.3133 USD |
7.1492 USD |
8.0999 USD |
7.4897 USD |
| 2024-08-25 |
7.1999 USD |
358.2564 ANT |
7.3384 USD |
7.0733 USD |
7.3453 USD |
7.1805 USD |
| 2024-08-24 |
7.3359 USD |
696.4049 ANT |
7.3109 USD |
7.1369 USD |
7.4835 USD |
7.4509 USD |
| 2024-08-23 |
7.1390 USD |
479.8314 ANT |
7.1454 USD |
6.9564 USD |
7.2974 USD |
7.2667 USD |
| 2024-08-22 |
6.9974 USD |
915.7940 ANT |
7.0669 USD |
6.7797 USD |
7.2667 USD |
7.2667 USD |
| 2024-08-21 |
6.9346 USD |
1,570.1093 ANT |
7.1067 USD |
6.6001 USD |
7.1229 USD |
7.1229 USD |
| 2024-08-20 |
7.0375 USD |
416.5161 ANT |
6.9734 USD |
6.9228 USD |
7.2461 USD |
7.1121 USD |
| 2024-08-19 |
6.9654 USD |
435.5008 ANT |
7.1013 USD |
6.8358 USD |
7.1358 USD |
6.9734 USD |
| 2024-08-18 |
7.1214 USD |
500.4324 ANT |
7.0741 USD |
7.0705 USD |
7.2595 USD |
7.1013 USD |
| 2024-08-17 |
7.0911 USD |
774.6423 ANT |
7.1844 USD |
6.9493 USD |
7.2667 USD |
7.0830 USD |
| 2024-08-16 |
7.1744 USD |
1,506.5175 ANT |
7.1867 USD |
7.0100 USD |
7.4357 USD |
7.0598 USD |
| 2024-08-15 |
7.2124 USD |
662.1693 ANT |
7.1653 USD |
7.0610 USD |
7.4765 USD |
7.1229 USD |
| 2024-08-14 |
7.2396 USD |
1,373.2923 ANT |
7.3141 USD |
7.0681 USD |
7.5588 USD |
7.2107 USD |
| 2024-08-13 |
7.1820 USD |
3,473.3670 ANT |
7.4860 USD |
6.8191 USD |
7.5981 USD |
7.3230 USD |
| 2024-08-12 |
7.3355 USD |
2,449.9519 ANT |
7.4356 USD |
7.1100 USD |
7.6845 USD |
7.3815 USD |
| 2024-08-11 |
7.5083 USD |
1,309.2931 ANT |
7.3653 USD |
7.0376 USD |
8.0303 USD |
7.4121 USD |
| 2024-08-10 |
7.3191 USD |
647.4291 ANT |
7.2514 USD |
7.2512 USD |
7.4764 USD |
7.3063 USD |
| 2024-08-09 |
7.4903 USD |
2,277.3202 ANT |
7.6403 USD |
7.2159 USD |
8.0563 USD |
7.3538 USD |
| 2024-08-08 |
7.4310 USD |
4,709.5325 ANT |
7.4437 USD |
6.9693 USD |
7.8624 USD |
7.5363 USD |
| 2024-08-07 |
7.3859 USD |
3,034.6191 ANT |
7.3020 USD |
7.0375 USD |
8.0294 USD |
7.2115 USD |