Identifier on Kraken: ANTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-10 |
5.0453 USD |
47,569.9851 ANT |
5.2767 USD |
4.6996 USD |
5.3390 USD |
4.8022 USD |
| 2021-11-09 |
5.3753 USD |
124,365.3053 ANT |
5.1193 USD |
5.1188 USD |
5.6999 USD |
5.2673 USD |
| 2021-11-08 |
5.0099 USD |
17,851.4829 ANT |
4.9643 USD |
4.9075 USD |
5.1449 USD |
5.1098 USD |
| 2021-11-07 |
4.9507 USD |
12,557.1294 ANT |
4.9531 USD |
4.9093 USD |
5.0116 USD |
4.9392 USD |
| 2021-11-06 |
4.9738 USD |
26,708.0024 ANT |
5.0344 USD |
4.7762 USD |
5.0656 USD |
4.9312 USD |
| 2021-11-05 |
5.1363 USD |
35,074.1570 ANT |
5.2342 USD |
5.0337 USD |
5.3084 USD |
5.0400 USD |
| 2021-11-04 |
5.5963 USD |
206,630.1592 ANT |
5.0854 USD |
5.0205 USD |
6.4499 USD |
5.2320 USD |
| 2021-11-03 |
4.9022 USD |
46,391.6741 ANT |
4.8035 USD |
4.7858 USD |
5.0753 USD |
5.0578 USD |
| 2021-11-02 |
4.8772 USD |
36,240.5304 ANT |
4.7000 USD |
4.7000 USD |
4.9653 USD |
4.8396 USD |
| 2021-11-01 |
4.7098 USD |
37,059.3856 ANT |
4.7004 USD |
4.5762 USD |
4.8241 USD |
4.6756 USD |
| 2021-10-31 |
4.5957 USD |
40,399.1312 ANT |
4.4753 USD |
4.4269 USD |
4.7651 USD |
4.7484 USD |
| 2021-10-30 |
4.5377 USD |
35,956.1025 ANT |
4.6019 USD |
4.4138 USD |
4.6923 USD |
4.4409 USD |
| 2021-10-29 |
4.5552 USD |
26,534.6846 ANT |
4.4660 USD |
4.4546 USD |
4.7005 USD |
4.5759 USD |
| 2021-10-28 |
4.4079 USD |
23,489.5703 ANT |
4.4018 USD |
4.3000 USD |
4.5231 USD |
4.4493 USD |
| 2021-10-27 |
4.6891 USD |
82,882.3650 ANT |
4.7951 USD |
4.4000 USD |
4.8371 USD |
4.4000 USD |
| 2021-10-26 |
4.8272 USD |
79,253.0952 ANT |
4.5635 USD |
4.5416 USD |
5.0372 USD |
4.7841 USD |
| 2021-10-25 |
4.6172 USD |
13,390.0840 ANT |
4.5368 USD |
4.5357 USD |
4.6909 USD |
4.5591 USD |
| 2021-10-24 |
4.6561 USD |
26,462.5399 ANT |
4.7285 USD |
4.4542 USD |
4.7784 USD |
4.5438 USD |
| 2021-10-23 |
4.6937 USD |
5,546.6398 ANT |
4.6612 USD |
4.6523 USD |
4.7281 USD |
4.7238 USD |
| 2021-10-22 |
4.7491 USD |
37,231.4768 ANT |
4.7738 USD |
4.5917 USD |
4.8735 USD |
4.6548 USD |
| 2021-10-21 |
4.7989 USD |
77,016.2260 ANT |
4.8493 USD |
4.6195 USD |
4.8895 USD |
4.7439 USD |
| 2021-10-20 |
4.6922 USD |
55,873.5054 ANT |
4.6029 USD |
4.5656 USD |
4.8588 USD |
4.7968 USD |
| 2021-10-19 |
4.6713 USD |
71,638.8446 ANT |
4.6757 USD |
4.5667 USD |
4.7704 USD |
4.6148 USD |
| 2021-10-18 |
4.7112 USD |
47,132.3603 ANT |
4.8411 USD |
4.5929 USD |
4.8841 USD |
4.6666 USD |
| 2021-10-17 |
4.9268 USD |
41,869.9115 ANT |
4.8240 USD |
4.7789 USD |
5.1867 USD |
4.8454 USD |
| 2021-10-16 |
4.8913 USD |
37,701.7236 ANT |
5.0246 USD |
4.7680 USD |
5.0423 USD |
4.8101 USD |
| 2021-10-15 |
4.8177 USD |
138,987.4111 ANT |
4.5688 USD |
4.4931 USD |
5.1881 USD |
5.0006 USD |
| 2021-10-14 |
4.5751 USD |
37,049.3984 ANT |
4.5959 USD |
4.4737 USD |
4.6903 USD |
4.5750 USD |
| 2021-10-13 |
4.5048 USD |
23,808.9650 ANT |
4.5031 USD |
4.3500 USD |
4.6279 USD |
4.5974 USD |
| 2021-10-12 |
4.4286 USD |
50,463.6705 ANT |
4.5902 USD |
4.2800 USD |
4.5902 USD |
4.5029 USD |
| 2021-10-11 |
4.6027 USD |
35,769.6447 ANT |
4.5739 USD |
4.4954 USD |
4.7573 USD |
4.4954 USD |
| 2021-10-10 |
4.8621 USD |
62,883.4535 ANT |
4.9194 USD |
4.5953 USD |
5.1592 USD |
4.5953 USD |
| 2021-10-09 |
4.9890 USD |
58,926.3766 ANT |
4.8579 USD |
4.8345 USD |
5.2488 USD |
4.9678 USD |
| 2021-10-08 |
4.8242 USD |
31,664.4976 ANT |
4.7436 USD |
4.7179 USD |
4.9789 USD |
4.9265 USD |
| 2021-10-07 |
4.7583 USD |
46,268.4564 ANT |
4.6931 USD |
4.5876 USD |
4.8744 USD |
4.7478 USD |
| 2021-10-06 |
4.7082 USD |
47,141.3566 ANT |
4.9428 USD |
4.4800 USD |
4.9428 USD |
4.6726 USD |
| 2021-10-05 |
4.9594 USD |
54,571.7718 ANT |
4.7730 USD |
4.7722 USD |
5.1431 USD |
4.9298 USD |
| 2021-10-04 |
4.8614 USD |
18,721.9658 ANT |
4.9573 USD |
4.7347 USD |
4.9573 USD |
4.7877 USD |
| 2021-10-03 |
4.9459 USD |
33,898.4965 ANT |
5.0252 USD |
4.8427 USD |
5.0689 USD |
4.9058 USD |
| 2021-10-02 |
4.8830 USD |
39,798.5311 ANT |
4.6500 USD |
4.6474 USD |
5.0849 USD |
4.9812 USD |
| 2021-10-01 |
4.5017 USD |
43,448.7159 ANT |
4.3282 USD |
4.2719 USD |
4.7483 USD |
4.6969 USD |
| 2021-09-30 |
4.2606 USD |
50,416.3495 ANT |
4.2593 USD |
4.1765 USD |
4.3589 USD |
4.2722 USD |
| 2021-09-29 |
4.2370 USD |
29,810.5878 ANT |
4.1138 USD |
4.1061 USD |
4.3194 USD |
4.2329 USD |
| 2021-09-28 |
4.2649 USD |
46,085.3195 ANT |
4.3013 USD |
4.1181 USD |
4.4540 USD |
4.1456 USD |
| 2021-09-27 |
4.6242 USD |
46,275.6999 ANT |
4.5028 USD |
4.3932 USD |
4.8701 USD |
4.4264 USD |
| 2021-09-26 |
4.4811 USD |
19,166.3215 ANT |
4.7445 USD |
4.1610 USD |
4.7445 USD |
4.6637 USD |
| 2021-09-25 |
4.8386 USD |
44,794.1021 ANT |
4.7618 USD |
4.6248 USD |
5.0055 USD |
4.8303 USD |
| 2021-09-24 |
4.7776 USD |
51,396.5425 ANT |
5.1973 USD |
4.3279 USD |
5.2101 USD |
4.8290 USD |
| 2021-09-23 |
5.1315 USD |
48,415.2234 ANT |
5.1911 USD |
4.9580 USD |
5.3866 USD |
5.0970 USD |
| 2021-09-22 |
4.8725 USD |
59,259.5915 ANT |
4.5344 USD |
4.4372 USD |
5.1534 USD |
5.1069 USD |