Identifier on Kraken: ANTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-29 |
1.7934 USD |
48,638.2814 ANT |
1.6850 USD |
1.6634 USD |
2.0228 USD |
1.8500 USD |
| 2022-05-28 |
1.6511 USD |
37,123.1028 ANT |
1.6221 USD |
1.5569 USD |
1.8277 USD |
1.6529 USD |
| 2022-05-27 |
1.5892 USD |
25,928.6203 ANT |
1.6477 USD |
1.5252 USD |
1.6718 USD |
1.5989 USD |
| 2022-05-26 |
1.7310 USD |
96,306.5578 ANT |
1.8667 USD |
1.6000 USD |
1.8969 USD |
1.6767 USD |
| 2022-05-25 |
1.9024 USD |
49,458.2166 ANT |
1.9999 USD |
1.8313 USD |
1.9999 USD |
1.8546 USD |
| 2022-05-24 |
2.0055 USD |
47,739.4074 ANT |
1.8667 USD |
1.8630 USD |
2.1061 USD |
2.0004 USD |
| 2022-05-23 |
1.9669 USD |
40,002.3346 ANT |
2.0410 USD |
1.8417 USD |
2.1225 USD |
1.8577 USD |
| 2022-05-22 |
2.0817 USD |
55,240.0224 ANT |
2.0822 USD |
1.9639 USD |
2.2179 USD |
2.0724 USD |
| 2022-05-21 |
2.0342 USD |
185,515.0511 ANT |
1.7319 USD |
1.7175 USD |
2.3270 USD |
2.1380 USD |
| 2022-05-20 |
1.6527 USD |
30,292.8554 ANT |
1.6975 USD |
1.5545 USD |
1.7509 USD |
1.7148 USD |
| 2022-05-19 |
1.6364 USD |
48,127.4906 ANT |
1.6081 USD |
1.5098 USD |
1.7051 USD |
1.6871 USD |
| 2022-05-18 |
1.7421 USD |
160,862.7046 ANT |
1.6556 USD |
1.5759 USD |
1.8462 USD |
1.6332 USD |
| 2022-05-17 |
1.5984 USD |
52,346.4458 ANT |
1.5346 USD |
1.4969 USD |
1.6789 USD |
1.6297 USD |
| 2022-05-16 |
1.5072 USD |
40,173.2157 ANT |
1.6200 USD |
1.4386 USD |
1.6223 USD |
1.5249 USD |
| 2022-05-15 |
1.5155 USD |
33,720.4434 ANT |
1.6187 USD |
1.4666 USD |
1.6276 USD |
1.5570 USD |
| 2022-05-14 |
1.4584 USD |
65,344.8528 ANT |
1.4196 USD |
1.3589 USD |
1.6115 USD |
1.5420 USD |
| 2022-05-13 |
1.5288 USD |
83,011.5251 ANT |
1.2301 USD |
1.2092 USD |
1.6359 USD |
1.4252 USD |
| 2022-05-12 |
1.2752 USD |
104,619.8758 ANT |
1.5380 USD |
1.0595 USD |
1.6702 USD |
1.1694 USD |
| 2022-05-11 |
1.7887 USD |
237,706.9677 ANT |
2.4116 USD |
1.4773 USD |
2.4816 USD |
1.5903 USD |
| 2022-05-10 |
2.5118 USD |
23,966.3936 ANT |
2.4293 USD |
2.3061 USD |
2.6888 USD |
2.3981 USD |
| 2022-05-09 |
2.6430 USD |
80,264.6748 ANT |
3.0114 USD |
2.4829 USD |
3.0687 USD |
2.5920 USD |
| 2022-05-08 |
3.0338 USD |
9,859.1835 ANT |
3.0904 USD |
2.9404 USD |
3.1153 USD |
2.9861 USD |
| 2022-05-07 |
3.1918 USD |
4,539.7596 ANT |
3.2356 USD |
3.0830 USD |
3.2457 USD |
3.0830 USD |
| 2022-05-06 |
3.2185 USD |
9,139.1690 ANT |
3.2278 USD |
3.0966 USD |
3.2981 USD |
3.2346 USD |
| 2022-05-05 |
3.3590 USD |
79,341.6611 ANT |
3.6018 USD |
3.0967 USD |
3.6741 USD |
3.1700 USD |
| 2022-05-04 |
3.4821 USD |
8,234.3503 ANT |
3.2974 USD |
3.2868 USD |
3.5603 USD |
3.5591 USD |
| 2022-05-03 |
3.3865 USD |
12,433.4336 ANT |
3.4185 USD |
3.2346 USD |
3.4605 USD |
3.2616 USD |
| 2022-05-02 |
3.3479 USD |
30,391.7536 ANT |
3.4228 USD |
3.2519 USD |
3.4507 USD |
3.4329 USD |
| 2022-05-01 |
3.3329 USD |
7,168.4466 ANT |
3.1900 USD |
3.1160 USD |
3.4494 USD |
3.3221 USD |
| 2022-04-30 |
3.4240 USD |
15,842.7599 ANT |
3.6111 USD |
3.0800 USD |
3.7144 USD |
3.1601 USD |
| 2022-04-29 |
3.6863 USD |
7,527.3034 ANT |
3.8697 USD |
3.5230 USD |
3.9756 USD |
3.5676 USD |
| 2022-04-28 |
3.8590 USD |
5,109.9407 ANT |
3.8697 USD |
3.7698 USD |
3.9703 USD |
3.8416 USD |
| 2022-04-27 |
3.8234 USD |
7,353.1766 ANT |
3.7452 USD |
3.7159 USD |
3.8928 USD |
3.8089 USD |
| 2022-04-26 |
4.0178 USD |
13,382.2324 ANT |
4.1418 USD |
3.7159 USD |
4.2045 USD |
3.8141 USD |
| 2022-04-25 |
4.0891 USD |
110,704.0234 ANT |
4.1806 USD |
3.8566 USD |
4.1806 USD |
4.1357 USD |
| 2022-04-24 |
4.2442 USD |
10,268.4016 ANT |
4.2978 USD |
4.1852 USD |
4.3302 USD |
4.2490 USD |
| 2022-04-23 |
4.4538 USD |
11,513.3056 ANT |
4.4788 USD |
4.3358 USD |
4.5672 USD |
4.3457 USD |
| 2022-04-22 |
4.4185 USD |
20,123.1928 ANT |
4.2274 USD |
4.2274 USD |
4.5486 USD |
4.5133 USD |
| 2022-04-21 |
4.3493 USD |
9,796.6732 ANT |
4.3984 USD |
4.1300 USD |
4.6079 USD |
4.1720 USD |
| 2022-04-20 |
4.4120 USD |
6,424.7689 ANT |
4.4057 USD |
4.2688 USD |
4.5240 USD |
4.3586 USD |
| 2022-04-19 |
4.3460 USD |
10,307.9701 ANT |
4.2955 USD |
4.2135 USD |
4.4482 USD |
4.3795 USD |
| 2022-04-18 |
4.0920 USD |
13,056.8634 ANT |
4.1752 USD |
3.9899 USD |
4.3028 USD |
4.2766 USD |
| 2022-04-17 |
4.4244 USD |
12,475.2941 ANT |
4.3483 USD |
4.2609 USD |
4.4606 USD |
4.2609 USD |
| 2022-04-16 |
4.3341 USD |
1,515.3549 ANT |
4.3517 USD |
4.2461 USD |
4.4154 USD |
4.3603 USD |
| 2022-04-15 |
4.2958 USD |
1,956.8394 ANT |
4.2956 USD |
4.1965 USD |
4.3560 USD |
4.3211 USD |
| 2022-04-14 |
4.3497 USD |
3,052.2011 ANT |
4.4336 USD |
4.1887 USD |
4.5005 USD |
4.2529 USD |
| 2022-04-13 |
4.3797 USD |
19,615.0257 ANT |
4.3490 USD |
4.2142 USD |
4.4498 USD |
4.4495 USD |
| 2022-04-12 |
4.2625 USD |
27,729.7517 ANT |
4.1916 USD |
4.1421 USD |
4.4355 USD |
4.3571 USD |
| 2022-04-11 |
4.3712 USD |
13,326.1927 ANT |
4.5755 USD |
4.1116 USD |
4.6065 USD |
4.2138 USD |
| 2022-04-10 |
4.7721 USD |
10,904.9293 ANT |
4.7266 USD |
4.5884 USD |
4.8164 USD |
4.7047 USD |