Identifier on Kraken: ANTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-21 |
4.8144 USD |
112,743.5821 ANT |
4.8873 USD |
4.5000 USD |
5.0806 USD |
4.5279 USD |
| 2021-09-20 |
5.4040 USD |
87,618.8169 ANT |
5.9515 USD |
5.0435 USD |
5.9515 USD |
5.1425 USD |
| 2021-09-19 |
6.3453 USD |
80,897.7255 ANT |
6.1648 USD |
5.9211 USD |
7.0182 USD |
5.9664 USD |
| 2021-09-18 |
6.3145 USD |
67,512.0644 ANT |
5.9020 USD |
5.8659 USD |
7.0225 USD |
6.1487 USD |
| 2021-09-17 |
5.8861 USD |
18,016.6930 ANT |
6.0088 USD |
5.7415 USD |
6.0245 USD |
5.7918 USD |
| 2021-09-16 |
6.2151 USD |
31,113.1409 ANT |
6.1880 USD |
5.8953 USD |
6.4601 USD |
5.9653 USD |
| 2021-09-15 |
6.1970 USD |
51,806.1476 ANT |
6.0100 USD |
5.8976 USD |
6.5366 USD |
6.1561 USD |
| 2021-09-14 |
5.9460 USD |
43,590.1892 ANT |
5.6042 USD |
5.5582 USD |
6.0700 USD |
5.9334 USD |
| 2021-09-13 |
5.5842 USD |
73,504.6860 ANT |
6.0481 USD |
5.3749 USD |
6.0972 USD |
5.5838 USD |
| 2021-09-12 |
6.0141 USD |
33,057.1330 ANT |
5.5287 USD |
5.5261 USD |
6.3135 USD |
6.0899 USD |
| 2021-09-11 |
5.5795 USD |
41,669.4756 ANT |
5.4384 USD |
5.3901 USD |
5.7412 USD |
5.5093 USD |
| 2021-09-10 |
5.6540 USD |
77,079.5303 ANT |
5.8744 USD |
5.3210 USD |
6.1578 USD |
5.3359 USD |
| 2021-09-09 |
5.9005 USD |
158,361.1583 ANT |
5.4665 USD |
5.4665 USD |
6.3120 USD |
5.9791 USD |
| 2021-09-08 |
5.4714 USD |
116,907.3581 ANT |
5.7409 USD |
4.9617 USD |
5.9393 USD |
5.5596 USD |
| 2021-09-07 |
5.9936 USD |
213,460.5274 ANT |
6.8062 USD |
5.2624 USD |
6.9719 USD |
5.7340 USD |
| 2021-09-06 |
6.8181 USD |
59,030.3576 ANT |
6.8991 USD |
6.5464 USD |
7.0645 USD |
6.8547 USD |
| 2021-09-05 |
6.9046 USD |
40,934.7344 ANT |
6.8996 USD |
6.7242 USD |
7.1657 USD |
6.8723 USD |
| 2021-09-04 |
7.0687 USD |
64,947.6328 ANT |
7.2619 USD |
6.8400 USD |
7.3094 USD |
6.8796 USD |
| 2021-09-03 |
7.5386 USD |
238,424.8909 ANT |
7.0579 USD |
6.7351 USD |
8.4567 USD |
7.2702 USD |
| 2021-09-02 |
7.2827 USD |
342,159.6549 ANT |
5.2936 USD |
5.2229 USD |
8.7230 USD |
7.1100 USD |
| 2021-09-01 |
5.2278 USD |
32,938.0366 ANT |
5.0987 USD |
4.9701 USD |
5.4311 USD |
5.2508 USD |
| 2021-08-31 |
5.0423 USD |
127,105.7475 ANT |
4.6680 USD |
4.6416 USD |
5.5414 USD |
5.1200 USD |
| 2021-08-30 |
4.7934 USD |
25,061.8299 ANT |
4.9744 USD |
4.6567 USD |
4.9744 USD |
4.6748 USD |
| 2021-08-29 |
4.8958 USD |
19,268.2770 ANT |
4.8964 USD |
4.7551 USD |
4.9939 USD |
4.9475 USD |
| 2021-08-28 |
4.8665 USD |
10,987.3241 ANT |
4.8615 USD |
4.8008 USD |
4.9413 USD |
4.8701 USD |
| 2021-08-27 |
4.7853 USD |
51,551.5644 ANT |
4.6253 USD |
4.5294 USD |
4.9054 USD |
4.8990 USD |
| 2021-08-26 |
4.8253 USD |
69,889.8096 ANT |
5.1625 USD |
4.6271 USD |
5.1638 USD |
4.7331 USD |
| 2021-08-25 |
4.9702 USD |
60,014.2000 ANT |
4.9463 USD |
4.7669 USD |
5.1810 USD |
5.1367 USD |
| 2021-08-24 |
5.1963 USD |
100,142.4907 ANT |
5.4958 USD |
5.0207 USD |
5.5421 USD |
5.0610 USD |
| 2021-08-23 |
5.4049 USD |
48,306.6528 ANT |
5.3176 USD |
5.2807 USD |
5.5856 USD |
5.4708 USD |
| 2021-08-22 |
5.2693 USD |
36,365.3070 ANT |
5.4086 USD |
5.1409 USD |
5.4799 USD |
5.3002 USD |
| 2021-08-21 |
5.3742 USD |
59,041.8067 ANT |
5.1473 USD |
5.0745 USD |
5.5980 USD |
5.4343 USD |
| 2021-08-20 |
5.0353 USD |
73,228.5468 ANT |
4.8044 USD |
4.8044 USD |
5.2060 USD |
5.0798 USD |
| 2021-08-19 |
4.6397 USD |
53,166.2422 ANT |
4.6815 USD |
4.4614 USD |
4.7928 USD |
4.7890 USD |
| 2021-08-18 |
4.7019 USD |
100,162.1705 ANT |
4.7539 USD |
4.5667 USD |
4.8973 USD |
4.6899 USD |
| 2021-08-17 |
4.9708 USD |
130,252.3229 ANT |
4.9984 USD |
4.7001 USD |
5.1690 USD |
4.7661 USD |
| 2021-08-16 |
5.1427 USD |
75,380.0323 ANT |
5.0546 USD |
4.9712 USD |
5.2584 USD |
5.0028 USD |
| 2021-08-15 |
4.9714 USD |
29,655.3743 ANT |
5.1888 USD |
4.8685 USD |
5.1888 USD |
5.0834 USD |
| 2021-08-14 |
5.1218 USD |
31,613.4044 ANT |
5.0283 USD |
4.8551 USD |
5.3343 USD |
5.1666 USD |
| 2021-08-13 |
4.8581 USD |
83,843.7169 ANT |
4.6055 USD |
4.5930 USD |
4.9928 USD |
4.9675 USD |
| 2021-08-12 |
4.6709 USD |
27,668.7534 ANT |
4.7695 USD |
4.4338 USD |
4.9443 USD |
4.5362 USD |
| 2021-08-11 |
4.7548 USD |
31,009.5583 ANT |
4.5920 USD |
4.5612 USD |
4.9050 USD |
4.7577 USD |
| 2021-08-10 |
4.5225 USD |
11,310.1671 ANT |
4.5822 USD |
4.4524 USD |
4.6145 USD |
4.5966 USD |
| 2021-08-09 |
4.4634 USD |
34,924.7677 ANT |
4.3430 USD |
4.2353 USD |
4.8350 USD |
4.5925 USD |
| 2021-08-08 |
4.4310 USD |
14,903.1085 ANT |
4.4178 USD |
4.2474 USD |
4.6311 USD |
4.3779 USD |
| 2021-08-07 |
4.3599 USD |
32,956.7318 ANT |
4.1335 USD |
4.1324 USD |
4.5847 USD |
4.4462 USD |
| 2021-08-06 |
4.0564 USD |
61,671.5666 ANT |
3.9272 USD |
3.8600 USD |
4.1642 USD |
4.1511 USD |
| 2021-08-05 |
3.9102 USD |
30,069.9715 ANT |
3.7989 USD |
3.6873 USD |
4.0964 USD |
3.9316 USD |
| 2021-08-04 |
3.7225 USD |
15,533.9420 ANT |
3.7066 USD |
3.6489 USD |
3.8471 USD |
3.8267 USD |
| 2021-08-03 |
3.6984 USD |
16,047.9259 ANT |
3.8117 USD |
3.6382 USD |
3.8375 USD |
3.7181 USD |