Identifier on Kraken: ANTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-24 |
7.7949 USD |
21,436.0732 ANT |
8.1420 USD |
7.4032 USD |
8.1420 USD |
7.6480 USD |
| 2021-04-23 |
7.5476 USD |
92,586.6394 ANT |
8.1920 USD |
7.0017 USD |
8.4561 USD |
7.6085 USD |
| 2021-04-22 |
9.0927 USD |
145,356.9858 ANT |
8.6652 USD |
7.7714 USD |
10.0000 USD |
8.6488 USD |
| 2021-04-21 |
9.0395 USD |
49,872.8256 ANT |
8.4000 USD |
8.1807 USD |
9.6137 USD |
8.7502 USD |
| 2021-04-20 |
8.0766 USD |
146,622.6660 ANT |
8.0500 USD |
7.3598 USD |
8.9900 USD |
8.3136 USD |
| 2021-04-19 |
8.5401 USD |
95,971.9527 ANT |
8.9164 USD |
7.7867 USD |
10.6579 USD |
8.1531 USD |
| 2021-04-18 |
8.6676 USD |
169,374.5954 ANT |
10.4199 USD |
7.0000 USD |
10.5343 USD |
8.7161 USD |
| 2021-04-17 |
10.4909 USD |
87,998.2479 ANT |
10.3944 USD |
10.2000 USD |
10.8995 USD |
10.3328 USD |
| 2021-04-16 |
10.3957 USD |
117,814.4541 ANT |
11.2039 USD |
10.0000 USD |
11.2151 USD |
10.2929 USD |
| 2021-04-15 |
10.8118 USD |
84,867.1047 ANT |
10.4735 USD |
10.2939 USD |
11.2800 USD |
11.0235 USD |
| 2021-04-14 |
10.6398 USD |
91,689.5394 ANT |
11.0179 USD |
10.0000 USD |
11.1494 USD |
10.4540 USD |
| 2021-04-13 |
10.6805 USD |
48,686.0865 ANT |
10.5971 USD |
10.1981 USD |
11.2695 USD |
10.7850 USD |
| 2021-04-12 |
10.9276 USD |
53,208.4860 ANT |
11.2131 USD |
10.2486 USD |
12.0000 USD |
10.6706 USD |
| 2021-04-11 |
11.1598 USD |
22,994.4626 ANT |
11.6458 USD |
10.8585 USD |
11.6458 USD |
11.2757 USD |
| 2021-04-10 |
11.7861 USD |
72,568.0173 ANT |
12.2155 USD |
11.2619 USD |
12.8156 USD |
11.4000 USD |
| 2021-04-09 |
12.4148 USD |
37,749.4171 ANT |
12.1043 USD |
11.6085 USD |
12.9597 USD |
12.1974 USD |
| 2021-04-08 |
11.5182 USD |
60,093.9474 ANT |
11.0913 USD |
8.0000 USD |
12.3369 USD |
12.0923 USD |
| 2021-04-07 |
11.4472 USD |
133,259.3323 ANT |
12.6097 USD |
10.4805 USD |
12.8500 USD |
11.1611 USD |
| 2021-04-06 |
13.4265 USD |
101,304.5355 ANT |
13.1037 USD |
12.2939 USD |
14.6998 USD |
12.4452 USD |
| 2021-04-05 |
12.2667 USD |
51,120.9535 ANT |
11.3485 USD |
11.3219 USD |
13.2820 USD |
12.3682 USD |
| 2021-04-04 |
11.3140 USD |
24,388.7666 ANT |
10.6890 USD |
10.5220 USD |
11.8607 USD |
11.3751 USD |
| 2021-04-03 |
11.5695 USD |
65,486.3728 ANT |
11.7240 USD |
10.6111 USD |
12.4050 USD |
10.7996 USD |
| 2021-04-02 |
12.1586 USD |
104,077.0276 ANT |
11.7975 USD |
11.4103 USD |
13.6000 USD |
11.6670 USD |
| 2021-04-01 |
11.4023 USD |
130,216.6256 ANT |
10.8380 USD |
10.5001 USD |
12.6040 USD |
11.9279 USD |
| 2021-03-31 |
11.1739 USD |
110,549.4389 ANT |
11.7649 USD |
10.5482 USD |
11.8700 USD |
10.8508 USD |
| 2021-03-30 |
11.5508 USD |
266,970.1470 ANT |
9.3256 USD |
9.3256 USD |
14.0000 USD |
11.4524 USD |
| 2021-03-29 |
9.4081 USD |
52,230.8815 ANT |
9.2612 USD |
9.0547 USD |
9.8853 USD |
9.3319 USD |
| 2021-03-28 |
9.6108 USD |
34,630.7643 ANT |
10.0128 USD |
9.1274 USD |
10.1819 USD |
9.3890 USD |
| 2021-03-27 |
9.9491 USD |
91,229.6068 ANT |
9.9146 USD |
9.2877 USD |
10.6455 USD |
10.1375 USD |
| 2021-03-26 |
10.5462 USD |
134,585.9528 ANT |
10.2500 USD |
9.6429 USD |
13.4500 USD |
9.7000 USD |
| 2021-03-25 |
10.5289 USD |
357,475.3478 ANT |
8.2573 USD |
8.0800 USD |
13.8898 USD |
9.8972 USD |
| 2021-03-24 |
8.5426 USD |
133,685.0353 ANT |
6.4580 USD |
6.2200 USD |
10.0000 USD |
8.7565 USD |
| 2021-03-23 |
6.5328 USD |
29,143.9792 ANT |
6.7500 USD |
6.2327 USD |
6.9391 USD |
6.4046 USD |
| 2021-03-22 |
7.1571 USD |
24,344.5730 ANT |
7.2100 USD |
6.7194 USD |
7.7139 USD |
6.8093 USD |
| 2021-03-21 |
7.1152 USD |
17,844.3421 ANT |
7.0600 USD |
6.6691 USD |
7.5300 USD |
7.2095 USD |
| 2021-03-20 |
7.3456 USD |
42,358.1358 ANT |
7.1247 USD |
7.0210 USD |
7.8000 USD |
7.2088 USD |
| 2021-03-19 |
7.0681 USD |
43,514.8372 ANT |
6.7290 USD |
6.5428 USD |
7.3717 USD |
7.2238 USD |
| 2021-03-18 |
6.6627 USD |
37,680.2650 ANT |
6.8300 USD |
6.4799 USD |
6.8977 USD |
6.5523 USD |
| 2021-03-17 |
6.6529 USD |
51,226.1947 ANT |
6.9052 USD |
6.3380 USD |
6.9907 USD |
6.8017 USD |
| 2021-03-16 |
7.1556 USD |
114,431.7636 ANT |
6.8021 USD |
6.3958 USD |
7.7830 USD |
7.1112 USD |
| 2021-03-15 |
5.9716 USD |
52,244.8068 ANT |
5.8212 USD |
5.3158 USD |
6.5000 USD |
6.3484 USD |
| 2021-03-14 |
5.7676 USD |
23,586.5898 ANT |
5.6242 USD |
5.4903 USD |
6.0590 USD |
5.8153 USD |
| 2021-03-13 |
5.7173 USD |
21,154.1196 ANT |
5.9429 USD |
5.5151 USD |
5.9429 USD |
5.6346 USD |
| 2021-03-12 |
5.5106 USD |
46,010.6376 ANT |
5.1251 USD |
5.0051 USD |
6.0487 USD |
5.9184 USD |
| 2021-03-11 |
5.0484 USD |
10,036.5312 ANT |
5.1291 USD |
4.9158 USD |
5.2427 USD |
5.2427 USD |
| 2021-03-10 |
5.2173 USD |
16,009.8892 ANT |
5.4075 USD |
5.0657 USD |
5.4748 USD |
5.2273 USD |
| 2021-03-09 |
5.3585 USD |
20,766.9361 ANT |
5.3337 USD |
5.1841 USD |
5.4579 USD |
5.3722 USD |
| 2021-03-08 |
5.0440 USD |
32,564.8258 ANT |
5.0743 USD |
4.9500 USD |
5.3500 USD |
5.2113 USD |
| 2021-03-07 |
5.0647 USD |
11,868.4625 ANT |
5.0349 USD |
4.9600 USD |
5.2100 USD |
4.9924 USD |
| 2021-03-06 |
5.0101 USD |
16,497.0455 ANT |
5.0742 USD |
4.8538 USD |
5.0997 USD |
5.0215 USD |