Identifier on Kraken: ANTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-30 |
11.6297 USD |
105,713.3152 ANT |
10.8619 USD |
10.6962 USD |
12.5108 USD |
11.2217 USD |
| 2021-12-29 |
12.0002 USD |
224,807.6241 ANT |
12.2405 USD |
10.7318 USD |
13.5802 USD |
10.8507 USD |
| 2021-12-28 |
11.9277 USD |
341,048.4263 ANT |
9.3060 USD |
9.0284 USD |
13.8485 USD |
12.1557 USD |
| 2021-12-27 |
10.0000 USD |
142,540.3552 ANT |
9.8741 USD |
9.4038 USD |
10.5903 USD |
9.5331 USD |
| 2021-12-26 |
9.8689 USD |
112,491.8595 ANT |
9.9676 USD |
9.2989 USD |
10.4989 USD |
9.7560 USD |
| 2021-12-25 |
10.2255 USD |
94,900.5670 ANT |
10.7237 USD |
9.6568 USD |
11.1949 USD |
9.8370 USD |
| 2021-12-24 |
10.6494 USD |
528,294.5744 ANT |
9.8797 USD |
9.5711 USD |
11.8800 USD |
10.7772 USD |
| 2021-12-23 |
9.1912 USD |
438,604.9476 ANT |
8.6381 USD |
7.8053 USD |
10.7285 USD |
9.6839 USD |
| 2021-12-22 |
8.3281 USD |
418,747.1722 ANT |
7.0008 USD |
6.9434 USD |
9.3000 USD |
8.8351 USD |
| 2021-12-21 |
6.7461 USD |
378,375.8269 ANT |
5.7473 USD |
5.5822 USD |
7.4195 USD |
6.9656 USD |
| 2021-12-20 |
5.4200 USD |
120,692.3865 ANT |
5.5916 USD |
5.1765 USD |
5.8118 USD |
5.6666 USD |
| 2021-12-19 |
5.9435 USD |
50,664.5912 ANT |
5.8337 USD |
5.6153 USD |
6.1418 USD |
5.6902 USD |
| 2021-12-18 |
5.8690 USD |
136,055.2531 ANT |
5.7062 USD |
5.4826 USD |
6.1870 USD |
5.9009 USD |
| 2021-12-17 |
6.0307 USD |
169,005.4198 ANT |
6.2676 USD |
5.6061 USD |
6.5314 USD |
5.7479 USD |
| 2021-12-16 |
6.9740 USD |
182,263.4948 ANT |
7.2490 USD |
6.2925 USD |
7.5881 USD |
6.3494 USD |
| 2021-12-15 |
6.2855 USD |
274,118.3049 ANT |
5.9851 USD |
5.5249 USD |
7.1489 USD |
6.8286 USD |
| 2021-12-14 |
5.4711 USD |
265,506.7520 ANT |
5.1000 USD |
4.8061 USD |
6.1155 USD |
5.7605 USD |
| 2021-12-13 |
4.8093 USD |
103,981.1194 ANT |
4.4963 USD |
4.2871 USD |
5.3412 USD |
4.5574 USD |
| 2021-12-12 |
4.5357 USD |
78,289.3665 ANT |
4.2836 USD |
4.2228 USD |
4.8345 USD |
4.4628 USD |
| 2021-12-11 |
4.1987 USD |
17,235.3037 ANT |
4.1100 USD |
4.0708 USD |
4.3777 USD |
4.2729 USD |
| 2021-12-10 |
4.3592 USD |
53,205.0765 ANT |
4.6340 USD |
4.1238 USD |
4.6708 USD |
4.1238 USD |
| 2021-12-09 |
4.6671 USD |
89,412.9626 ANT |
5.0056 USD |
4.4291 USD |
5.0885 USD |
4.6708 USD |
| 2021-12-08 |
5.0003 USD |
240,109.2733 ANT |
4.0885 USD |
4.0487 USD |
6.1864 USD |
5.0326 USD |
| 2021-12-07 |
4.1309 USD |
58,904.0664 ANT |
4.2533 USD |
4.0245 USD |
4.3999 USD |
4.0435 USD |
| 2021-12-06 |
4.0434 USD |
52,167.7137 ANT |
3.9112 USD |
3.7501 USD |
4.3472 USD |
4.2199 USD |
| 2021-12-05 |
4.0510 USD |
33,543.9221 ANT |
4.2204 USD |
3.7651 USD |
4.2475 USD |
3.8629 USD |
| 2021-12-04 |
4.2259 USD |
120,018.1953 ANT |
4.7816 USD |
3.5500 USD |
4.8015 USD |
4.1925 USD |
| 2021-12-03 |
5.2195 USD |
50,816.2504 ANT |
5.2546 USD |
4.7322 USD |
5.5769 USD |
4.8760 USD |
| 2021-12-02 |
5.2560 USD |
24,715.1445 ANT |
5.3659 USD |
5.1642 USD |
5.4287 USD |
5.2624 USD |
| 2021-12-01 |
5.5544 USD |
48,657.4624 ANT |
5.5369 USD |
5.3401 USD |
5.8316 USD |
5.3993 USD |
| 2021-11-30 |
5.9834 USD |
103,543.3560 ANT |
5.9934 USD |
5.5000 USD |
6.3691 USD |
5.6240 USD |
| 2021-11-29 |
5.9880 USD |
34,013.9453 ANT |
5.9404 USD |
5.8251 USD |
6.2665 USD |
5.9944 USD |
| 2021-11-28 |
5.9961 USD |
124,380.7384 ANT |
6.5232 USD |
5.5046 USD |
6.9243 USD |
5.7929 USD |
| 2021-11-27 |
7.3328 USD |
378,157.4511 ANT |
5.0874 USD |
5.0713 USD |
8.8067 USD |
6.5968 USD |
| 2021-11-26 |
5.0489 USD |
80,031.9994 ANT |
5.3382 USD |
4.6442 USD |
5.5933 USD |
5.1543 USD |
| 2021-11-25 |
5.1759 USD |
58,789.4595 ANT |
4.9859 USD |
4.9780 USD |
5.3654 USD |
5.3048 USD |
| 2021-11-24 |
5.0154 USD |
38,960.4418 ANT |
4.9047 USD |
4.8216 USD |
5.2829 USD |
4.9198 USD |
| 2021-11-23 |
4.8117 USD |
44,360.9885 ANT |
4.7832 USD |
4.6718 USD |
4.9798 USD |
4.8579 USD |
| 2021-11-22 |
4.8898 USD |
55,059.5799 ANT |
5.1386 USD |
4.7759 USD |
5.1928 USD |
4.8040 USD |
| 2021-11-21 |
5.3078 USD |
113,687.0870 ANT |
4.7171 USD |
4.6037 USD |
5.7439 USD |
5.1942 USD |
| 2021-11-20 |
4.6277 USD |
9,791.6419 ANT |
4.6555 USD |
4.4546 USD |
4.7234 USD |
4.7234 USD |
| 2021-11-19 |
4.4879 USD |
21,409.7058 ANT |
4.3585 USD |
4.2328 USD |
4.7085 USD |
4.6331 USD |
| 2021-11-18 |
4.6802 USD |
47,328.7919 ANT |
4.8561 USD |
4.3357 USD |
5.1077 USD |
4.3627 USD |
| 2021-11-17 |
4.9046 USD |
29,764.1789 ANT |
5.0248 USD |
4.7500 USD |
5.0305 USD |
4.8623 USD |
| 2021-11-16 |
5.1631 USD |
67,486.0497 ANT |
5.7933 USD |
4.8666 USD |
5.7933 USD |
5.0962 USD |
| 2021-11-15 |
5.7963 USD |
39,938.9752 ANT |
5.4712 USD |
5.4058 USD |
6.0344 USD |
5.8345 USD |
| 2021-11-14 |
5.4637 USD |
11,208.0682 ANT |
5.5805 USD |
5.3200 USD |
5.6242 USD |
5.4656 USD |
| 2021-11-13 |
5.9321 USD |
92,443.9570 ANT |
5.7005 USD |
5.5681 USD |
6.3151 USD |
5.5694 USD |
| 2021-11-12 |
5.2267 USD |
70,611.1128 ANT |
5.0000 USD |
4.9797 USD |
5.6393 USD |
5.6172 USD |
| 2021-11-11 |
4.9696 USD |
28,369.0907 ANT |
4.8049 USD |
4.7221 USD |
5.1075 USD |
5.0784 USD |