Identifier on Kraken: ANTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-18 |
5.5263 USD |
37,740.1180 ANT |
5.2832 USD |
5.2620 USD |
5.8222 USD |
5.3332 USD |
| 2022-02-17 |
5.5507 USD |
44,526.6527 ANT |
6.0005 USD |
5.2024 USD |
6.0796 USD |
5.3510 USD |
| 2022-02-16 |
6.0553 USD |
30,393.1118 ANT |
6.4078 USD |
5.8664 USD |
6.4244 USD |
6.0472 USD |
| 2022-02-15 |
6.1709 USD |
73,318.2620 ANT |
5.8623 USD |
5.8536 USD |
6.8884 USD |
6.2944 USD |
| 2022-02-14 |
5.6174 USD |
76,126.9826 ANT |
5.7587 USD |
5.3934 USD |
5.9599 USD |
5.8446 USD |
| 2022-02-13 |
5.9807 USD |
15,458.6976 ANT |
6.1906 USD |
5.6959 USD |
6.3546 USD |
5.8142 USD |
| 2022-02-12 |
6.1939 USD |
60,018.1059 ANT |
6.0604 USD |
5.8048 USD |
6.4562 USD |
6.1282 USD |
| 2022-02-11 |
6.5311 USD |
101,451.9980 ANT |
6.9430 USD |
5.9181 USD |
6.9640 USD |
5.9554 USD |
| 2022-02-10 |
7.3805 USD |
24,012.3200 ANT |
7.8670 USD |
6.9605 USD |
7.8670 USD |
7.0823 USD |
| 2022-02-09 |
7.6969 USD |
65,540.3306 ANT |
7.5785 USD |
7.2626 USD |
7.8247 USD |
7.8208 USD |
| 2022-02-08 |
7.6000 USD |
38,657.8194 ANT |
7.7464 USD |
7.1772 USD |
8.0721 USD |
7.4776 USD |
| 2022-02-07 |
7.9119 USD |
53,079.0444 ANT |
8.0143 USD |
7.6537 USD |
8.2184 USD |
7.8825 USD |
| 2022-02-06 |
8.2481 USD |
38,645.9581 ANT |
8.7491 USD |
7.6853 USD |
8.8633 USD |
7.9459 USD |
| 2022-02-05 |
8.0752 USD |
79,526.1886 ANT |
7.8344 USD |
7.5716 USD |
8.7244 USD |
8.5682 USD |
| 2022-02-04 |
7.7910 USD |
104,309.2449 ANT |
7.7421 USD |
7.2517 USD |
8.4444 USD |
7.7945 USD |
| 2022-02-03 |
7.5966 USD |
51,627.2042 ANT |
7.7950 USD |
7.2477 USD |
8.0144 USD |
7.7339 USD |
| 2022-02-02 |
8.2185 USD |
169,878.5150 ANT |
7.5581 USD |
7.2788 USD |
8.8073 USD |
7.8300 USD |
| 2022-02-01 |
7.6494 USD |
83,873.2905 ANT |
7.7486 USD |
7.3001 USD |
8.0999 USD |
7.4596 USD |
| 2022-01-31 |
6.9372 USD |
155,908.6603 ANT |
6.9120 USD |
6.2291 USD |
7.9339 USD |
7.7200 USD |
| 2022-01-30 |
6.5293 USD |
88,107.2819 ANT |
6.2759 USD |
5.9513 USD |
7.0881 USD |
6.9791 USD |
| 2022-01-29 |
5.9292 USD |
113,149.0236 ANT |
5.2743 USD |
5.2743 USD |
6.3515 USD |
6.2669 USD |
| 2022-01-28 |
5.2264 USD |
45,761.5668 ANT |
5.2909 USD |
5.0409 USD |
5.4787 USD |
5.2861 USD |
| 2022-01-27 |
5.0315 USD |
51,927.1695 ANT |
4.9134 USD |
4.5585 USD |
5.3629 USD |
5.3009 USD |
| 2022-01-26 |
5.1018 USD |
85,642.8591 ANT |
5.0234 USD |
4.7884 USD |
5.4687 USD |
4.9700 USD |
| 2022-01-25 |
5.1712 USD |
129,696.5781 ANT |
5.2954 USD |
4.8941 USD |
5.4754 USD |
5.0079 USD |
| 2022-01-24 |
4.8692 USD |
166,903.9757 ANT |
4.7204 USD |
3.9768 USD |
5.2895 USD |
5.1267 USD |
| 2022-01-23 |
4.5543 USD |
42,021.6355 ANT |
4.4958 USD |
4.3072 USD |
4.8710 USD |
4.5167 USD |
| 2022-01-22 |
4.5055 USD |
56,026.5190 ANT |
5.2826 USD |
4.0272 USD |
5.3704 USD |
4.4253 USD |
| 2022-01-21 |
5.7027 USD |
124,206.8413 ANT |
6.6682 USD |
5.0378 USD |
6.7250 USD |
5.2923 USD |
| 2022-01-20 |
7.0813 USD |
23,294.0852 ANT |
6.6610 USD |
6.5470 USD |
7.4743 USD |
6.7171 USD |
| 2022-01-19 |
6.9932 USD |
19,244.8018 ANT |
7.3446 USD |
6.6115 USD |
7.4875 USD |
6.6546 USD |
| 2022-01-18 |
7.6757 USD |
37,801.5507 ANT |
7.4553 USD |
7.0792 USD |
8.0401 USD |
7.3609 USD |
| 2022-01-17 |
7.5467 USD |
51,900.3460 ANT |
8.0968 USD |
7.2239 USD |
8.0968 USD |
7.4174 USD |
| 2022-01-16 |
8.1096 USD |
101,352.0351 ANT |
8.2209 USD |
7.8653 USD |
8.3773 USD |
8.1568 USD |
| 2022-01-15 |
8.4191 USD |
65,450.9690 ANT |
8.4339 USD |
8.1682 USD |
8.6616 USD |
8.2046 USD |
| 2022-01-14 |
8.5345 USD |
118,487.1866 ANT |
8.4924 USD |
7.9098 USD |
8.8643 USD |
8.3612 USD |
| 2022-01-13 |
8.9942 USD |
111,258.2435 ANT |
9.4748 USD |
8.3657 USD |
9.5423 USD |
8.4182 USD |
| 2022-01-12 |
8.8263 USD |
102,512.2393 ANT |
8.2828 USD |
8.0943 USD |
9.5165 USD |
9.5124 USD |
| 2022-01-11 |
7.9110 USD |
117,449.8478 ANT |
7.4419 USD |
7.2365 USD |
8.4132 USD |
8.2506 USD |
| 2022-01-10 |
7.3844 USD |
61,465.9071 ANT |
8.1166 USD |
6.9368 USD |
8.1700 USD |
7.4141 USD |
| 2022-01-09 |
8.1728 USD |
72,765.1603 ANT |
8.0763 USD |
7.8540 USD |
8.4285 USD |
8.1745 USD |
| 2022-01-08 |
9.1937 USD |
117,680.8858 ANT |
9.3144 USD |
7.8099 USD |
10.1299 USD |
8.0617 USD |
| 2022-01-07 |
9.9061 USD |
85,835.3994 ANT |
10.8709 USD |
9.1269 USD |
10.9734 USD |
9.2919 USD |
| 2022-01-06 |
10.9143 USD |
127,728.5012 ANT |
10.2507 USD |
10.0025 USD |
11.7993 USD |
11.0286 USD |
| 2022-01-05 |
10.8967 USD |
173,904.1289 ANT |
11.1372 USD |
9.3828 USD |
11.6800 USD |
10.4411 USD |
| 2022-01-04 |
11.8077 USD |
43,581.5335 ANT |
12.0066 USD |
11.0300 USD |
12.3974 USD |
11.1306 USD |
| 2022-01-03 |
12.6945 USD |
97,441.9305 ANT |
13.0154 USD |
11.6400 USD |
13.8800 USD |
12.0123 USD |
| 2022-01-02 |
12.8661 USD |
78,744.0438 ANT |
13.0864 USD |
12.3880 USD |
13.4853 USD |
13.0473 USD |
| 2022-01-01 |
13.4408 USD |
89,707.1335 ANT |
13.4975 USD |
12.6765 USD |
14.2208 USD |
12.9825 USD |
| 2021-12-31 |
12.3150 USD |
181,857.8698 ANT |
11.2483 USD |
11.2358 USD |
14.0916 USD |
13.4786 USD |