Identifier on Kraken: ANTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-01 |
8.6333 USD |
7,713.3418 ANT |
8.4701 USD |
8.2627 USD |
8.7400 USD |
8.6740 USD |
| 2024-02-29 |
8.7509 USD |
18,217.5143 ANT |
8.5587 USD |
8.2717 USD |
9.6600 USD |
8.6085 USD |
| 2024-02-28 |
8.3793 USD |
16,066.3107 ANT |
8.1816 USD |
8.0000 USD |
8.7900 USD |
8.3769 USD |
| 2024-02-27 |
8.1813 USD |
10,754.5571 ANT |
7.9971 USD |
7.9788 USD |
8.2999 USD |
8.2113 USD |
| 2024-02-26 |
7.9166 USD |
12,127.9939 ANT |
7.8949 USD |
7.6765 USD |
8.0588 USD |
8.0568 USD |
| 2024-02-25 |
7.7365 USD |
4,260.2263 ANT |
7.5768 USD |
7.5697 USD |
7.8930 USD |
7.8529 USD |
| 2024-02-24 |
7.5110 USD |
869.0089 ANT |
7.3722 USD |
7.3474 USD |
7.5918 USD |
7.5472 USD |
| 2024-02-23 |
7.4091 USD |
4,102.3725 ANT |
7.5128 USD |
7.3268 USD |
7.5144 USD |
7.3799 USD |
| 2024-02-22 |
7.5141 USD |
5,938.2798 ANT |
7.5143 USD |
7.3011 USD |
7.6551 USD |
7.5118 USD |
| 2024-02-21 |
7.3321 USD |
6,225.6016 ANT |
7.6168 USD |
6.8027 USD |
7.6248 USD |
7.3697 USD |
| 2024-02-20 |
7.4141 USD |
9,082.0118 ANT |
7.4383 USD |
7.2000 USD |
7.5767 USD |
7.5485 USD |
| 2024-02-19 |
7.3727 USD |
4,165.2731 ANT |
7.2691 USD |
7.2691 USD |
7.4488 USD |
7.4336 USD |
| 2024-02-18 |
7.0587 USD |
3,048.2039 ANT |
7.0295 USD |
7.0037 USD |
7.1948 USD |
7.1948 USD |
| 2024-02-17 |
6.9968 USD |
4,247.7887 ANT |
7.0905 USD |
6.8000 USD |
7.0905 USD |
7.0466 USD |
| 2024-02-16 |
7.0212 USD |
2,511.7998 ANT |
7.1555 USD |
6.8000 USD |
7.2173 USD |
7.0164 USD |
| 2024-02-15 |
7.1268 USD |
3,626.5688 ANT |
7.0409 USD |
7.0164 USD |
7.2628 USD |
7.1278 USD |
| 2024-02-14 |
6.9554 USD |
9,202.9957 ANT |
6.6415 USD |
6.6415 USD |
7.0400 USD |
7.0292 USD |
| 2024-02-13 |
6.7107 USD |
6,243.0674 ANT |
6.7485 USD |
6.4870 USD |
6.7996 USD |
6.6770 USD |
| 2024-02-12 |
6.4947 USD |
6,364.6565 ANT |
6.3763 USD |
6.2400 USD |
6.7473 USD |
6.7473 USD |
| 2024-02-11 |
6.3761 USD |
1,135.1954 ANT |
6.3242 USD |
6.3130 USD |
6.4169 USD |
6.3314 USD |
| 2024-02-10 |
6.2434 USD |
2,305.8131 ANT |
6.3071 USD |
6.0312 USD |
6.3547 USD |
6.3468 USD |
| 2024-02-09 |
6.2868 USD |
3,172.0293 ANT |
6.1155 USD |
6.1155 USD |
6.3830 USD |
6.3405 USD |
| 2024-02-08 |
6.1397 USD |
5,783.9406 ANT |
6.1369 USD |
6.1132 USD |
6.2283 USD |
6.1347 USD |
| 2024-02-07 |
6.0232 USD |
9,135.8693 ANT |
5.9993 USD |
5.9400 USD |
6.1806 USD |
6.1495 USD |
| 2024-02-06 |
5.8130 USD |
24,854.0696 ANT |
5.8728 USD |
5.4588 USD |
6.0563 USD |
5.9866 USD |
| 2024-02-05 |
5.8416 USD |
1,240.9873 ANT |
5.7587 USD |
5.7541 USD |
5.9100 USD |
5.7960 USD |
| 2024-02-04 |
5.8166 USD |
1,531.6475 ANT |
5.7963 USD |
5.7724 USD |
5.8337 USD |
5.8219 USD |
| 2024-02-03 |
5.8757 USD |
4,757.0896 ANT |
5.8646 USD |
5.8222 USD |
5.8880 USD |
5.8561 USD |
| 2024-02-02 |
5.8461 USD |
787.4632 ANT |
5.8323 USD |
5.8098 USD |
5.8728 USD |
5.8436 USD |
| 2024-02-01 |
5.7832 USD |
3,558.1853 ANT |
5.7910 USD |
5.6900 USD |
5.8488 USD |
5.8488 USD |
| 2024-01-31 |
5.9021 USD |
2,092.9125 ANT |
5.9380 USD |
5.7456 USD |
5.9490 USD |
5.7850 USD |
| 2024-01-30 |
5.8823 USD |
4,412.5466 ANT |
5.8450 USD |
5.8184 USD |
6.0359 USD |
6.0359 USD |
| 2024-01-29 |
5.7922 USD |
783.1864 ANT |
5.7281 USD |
5.6708 USD |
5.8590 USD |
5.8590 USD |
| 2024-01-28 |
5.7403 USD |
140.3986 ANT |
5.7697 USD |
5.6925 USD |
5.8222 USD |
5.7194 USD |
| 2024-01-27 |
5.7597 USD |
520.0478 ANT |
5.7744 USD |
5.7025 USD |
5.7823 USD |
5.7819 USD |
| 2024-01-26 |
5.7139 USD |
4,084.8301 ANT |
5.6516 USD |
5.6029 USD |
5.7560 USD |
5.7131 USD |
| 2024-01-25 |
5.5989 USD |
780.1187 ANT |
5.6681 USD |
5.5115 USD |
5.6681 USD |
5.6360 USD |