Identifier on Kraken: ANTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-13 |
4.2997 USD |
88,020.9958 ANT |
4.3045 USD |
4.1610 USD |
4.4468 USD |
4.4112 USD |
| 2021-06-12 |
4.3480 USD |
316,002.9026 ANT |
4.3598 USD |
3.8389 USD |
5.5097 USD |
4.3297 USD |
| 2021-06-11 |
4.3533 USD |
181,346.9576 ANT |
4.3140 USD |
4.1600 USD |
4.5337 USD |
4.3778 USD |
| 2021-06-10 |
4.4866 USD |
144,261.8138 ANT |
4.7109 USD |
4.2756 USD |
4.7310 USD |
4.3247 USD |
| 2021-06-09 |
4.6170 USD |
154,175.2851 ANT |
4.6156 USD |
4.3500 USD |
4.7804 USD |
4.7322 USD |
| 2021-06-08 |
4.5423 USD |
118,282.1774 ANT |
4.7794 USD |
4.1563 USD |
4.8619 USD |
4.6812 USD |
| 2021-06-07 |
5.1980 USD |
62,884.3916 ANT |
5.4956 USD |
4.8503 USD |
5.5294 USD |
4.9426 USD |
| 2021-06-06 |
5.7066 USD |
291,270.4727 ANT |
5.0005 USD |
4.7544 USD |
6.7700 USD |
5.4683 USD |
| 2021-06-05 |
4.9144 USD |
203,708.4011 ANT |
4.4630 USD |
4.4430 USD |
5.7700 USD |
4.9560 USD |
| 2021-06-04 |
4.6119 USD |
74,017.1188 ANT |
5.0714 USD |
4.2912 USD |
5.1047 USD |
4.5306 USD |
| 2021-06-03 |
4.9807 USD |
74,362.4582 ANT |
4.8700 USD |
4.7317 USD |
5.3000 USD |
5.0546 USD |
| 2021-06-02 |
4.8628 USD |
18,676.6560 ANT |
4.7659 USD |
4.5977 USD |
5.0002 USD |
4.8593 USD |
| 2021-06-01 |
4.8968 USD |
31,712.5024 ANT |
5.0364 USD |
4.5784 USD |
5.1364 USD |
4.8198 USD |
| 2021-05-31 |
4.8470 USD |
73,354.0775 ANT |
4.1325 USD |
3.9810 USD |
5.7121 USD |
5.0340 USD |
| 2021-05-30 |
4.1459 USD |
41,950.0975 ANT |
3.9536 USD |
3.7532 USD |
4.4037 USD |
4.1028 USD |
| 2021-05-29 |
4.0133 USD |
102,035.8789 ANT |
4.1498 USD |
3.7159 USD |
4.7123 USD |
4.0388 USD |
| 2021-05-28 |
4.2554 USD |
128,653.8116 ANT |
4.8630 USD |
3.9021 USD |
4.9328 USD |
4.0997 USD |
| 2021-05-27 |
5.0830 USD |
120,364.8907 ANT |
5.3202 USD |
4.7336 USD |
6.3500 USD |
4.9092 USD |
| 2021-05-26 |
5.0408 USD |
135,696.1071 ANT |
4.4686 USD |
4.3283 USD |
5.7279 USD |
5.2511 USD |
| 2021-05-25 |
4.0773 USD |
59,211.0167 ANT |
4.0741 USD |
3.7339 USD |
4.5223 USD |
4.4676 USD |
| 2021-05-24 |
3.6528 USD |
63,291.3741 ANT |
3.3609 USD |
3.2244 USD |
4.0730 USD |
4.0218 USD |
| 2021-05-23 |
3.2525 USD |
97,828.6045 ANT |
3.8853 USD |
2.7814 USD |
4.0381 USD |
3.2243 USD |
| 2021-05-22 |
4.0915 USD |
68,919.7925 ANT |
4.2024 USD |
3.6109 USD |
5.8000 USD |
3.9340 USD |
| 2021-05-21 |
4.2761 USD |
91,950.3188 ANT |
5.1211 USD |
3.5413 USD |
5.4195 USD |
4.0240 USD |
| 2021-05-20 |
4.8396 USD |
62,136.3838 ANT |
4.5124 USD |
3.9001 USD |
5.3000 USD |
5.0000 USD |
| 2021-05-19 |
5.0468 USD |
111,792.2296 ANT |
7.0582 USD |
3.2924 USD |
7.1318 USD |
4.8818 USD |
| 2021-05-18 |
7.1256 USD |
19,693.6900 ANT |
6.9283 USD |
6.8206 USD |
7.4472 USD |
7.0548 USD |
| 2021-05-17 |
7.0692 USD |
36,192.7858 ANT |
7.7578 USD |
6.6687 USD |
7.7578 USD |
6.7971 USD |
| 2021-05-16 |
7.8548 USD |
73,824.2770 ANT |
7.6950 USD |
7.1766 USD |
8.6454 USD |
7.6448 USD |
| 2021-05-15 |
8.4237 USD |
62,845.5145 ANT |
8.4913 USD |
7.3711 USD |
8.8593 USD |
7.7257 USD |
| 2021-05-14 |
8.4052 USD |
25,580.0074 ANT |
8.1595 USD |
8.1139 USD |
8.7950 USD |
8.4201 USD |
| 2021-05-13 |
8.3298 USD |
82,489.5014 ANT |
8.3037 USD |
7.8169 USD |
8.8525 USD |
8.0077 USD |
| 2021-05-12 |
9.4036 USD |
72,424.3369 ANT |
9.8000 USD |
8.6116 USD |
10.4676 USD |
8.6116 USD |
| 2021-05-11 |
9.3014 USD |
29,329.7953 ANT |
9.2106 USD |
8.7002 USD |
10.1404 USD |
9.7788 USD |
| 2021-05-10 |
9.7439 USD |
32,351.0683 ANT |
10.1819 USD |
8.7800 USD |
10.4790 USD |
9.1029 USD |
| 2021-05-09 |
10.1791 USD |
55,186.6151 ANT |
10.2450 USD |
9.7713 USD |
11.3087 USD |
10.1803 USD |
| 2021-05-08 |
10.5564 USD |
63,834.3289 ANT |
10.6591 USD |
9.8647 USD |
12.5000 USD |
10.4453 USD |
| 2021-05-07 |
11.1616 USD |
210,266.3390 ANT |
9.8049 USD |
9.7086 USD |
12.7500 USD |
10.5140 USD |
| 2021-05-06 |
9.5797 USD |
39,473.2456 ANT |
9.3273 USD |
9.0566 USD |
10.2500 USD |
9.8503 USD |
| 2021-05-05 |
9.0756 USD |
33,154.1513 ANT |
8.5200 USD |
8.5018 USD |
9.5799 USD |
9.3175 USD |
| 2021-05-04 |
9.0737 USD |
39,192.5995 ANT |
9.8300 USD |
8.5000 USD |
9.8344 USD |
8.7425 USD |
| 2021-05-03 |
9.8543 USD |
42,760.8792 ANT |
9.5731 USD |
9.5731 USD |
10.2900 USD |
9.8995 USD |
| 2021-05-02 |
9.5554 USD |
28,112.1186 ANT |
9.8713 USD |
9.2093 USD |
9.8713 USD |
9.5584 USD |
| 2021-05-01 |
9.8710 USD |
32,511.9168 ANT |
9.8666 USD |
9.6958 USD |
10.2139 USD |
9.9294 USD |
| 2021-04-30 |
10.0272 USD |
37,495.0598 ANT |
9.9500 USD |
9.6026 USD |
10.3699 USD |
9.9626 USD |
| 2021-04-29 |
9.4618 USD |
33,891.6750 ANT |
9.3129 USD |
8.7522 USD |
10.0000 USD |
9.9277 USD |
| 2021-04-28 |
8.9822 USD |
20,987.3969 ANT |
9.0029 USD |
8.5005 USD |
9.4288 USD |
9.2100 USD |
| 2021-04-27 |
8.8805 USD |
25,310.9318 ANT |
8.6114 USD |
8.5460 USD |
9.2280 USD |
8.9710 USD |
| 2021-04-26 |
8.3257 USD |
23,349.7237 ANT |
7.9989 USD |
7.9989 USD |
8.6862 USD |
8.6059 USD |
| 2021-04-25 |
7.6389 USD |
27,669.6997 ANT |
7.5131 USD |
7.3001 USD |
8.1148 USD |
7.8567 USD |