ANTUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 8.06 | 0.100 | 1.26% | 7.96 | 11.30 | 7.81 | 1,075.00 |
Apr 24 2024 | 7.96 | -0.300 | -3.63% | 8.26 | 11.30 | 7.87 | 2,308.00 |
Apr 23 2024 | 8.26 | -0.120 | -1.43% | 8.38 | 11.30 | 8.14 | 1,292.00 |
Apr 22 2024 | 8.38 | 0.170 | 2.07% | 8.41 | 8.51 | 8.18 | 18,054.00 |
Apr 21 2024 | 8.21 | -0.110 | -1.32% | 8.32 | 8.53 | 8.05 | 1,368.00 |
Apr 20 2024 | 8.32 | 0.270 | 3.35% | 8.07 | 8.48 | 8.01 | 967.00 |
Apr 19 2024 | 8.05 | -0.040 | -0.49% | 8.09 | 8.44 | 7.58 | 3,061.00 |
Apr 18 2024 | 8.09 | 0.130 | 1.63% | 7.83 | 8.44 | 7.63 | 2,426.00 |
Apr 17 2024 | 7.96 | -0.450 | -5.35% | 8.38 | 8.47 | 7.81 | 7,200.00 |
Apr 16 2024 | 8.41 | -1.06 | -11.19% | 9.47 | 9.72 | 7.93 | 12,188.00 |
Apr 15 2024 | 9.47 | 1.38 | 17.06% | 8.04 | 10.10 | 7.93 | 16,984.00 |
Apr 14 2024 | 8.09 | 0.500 | 6.59% | 7.60 | 8.33 | 7.45 | 1,252.00 |
Apr 13 2024 | 7.59 | -0.570 | -6.99% | 8.16 | 8.44 | 7.02 | 6,891.00 |
Apr 12 2024 | 8.16 | -0.780 | -8.72% | 9.11 | 9.21 | 7.75 | 3,218.00 |
Apr 11 2024 | 8.94 | -0.240 | -2.61% | 9.41 | 11.30 | 8.90 | 1,256.00 |
Apr 10 2024 | 9.18 | 0.100 | 1.10% | 8.90 | 9.78 | 8.82 | 4,456.00 |
Apr 09 2024 | 9.08 | -0.290 | -3.09% | 9.41 | 10.55 | 8.90 | 5,828.00 |
Apr 08 2024 | 9.37 | 0.260 | 2.85% | 9.19 | 9.78 | 8.91 | 4,038.00 |
Apr 07 2024 | 9.11 | -0.290 | -3.09% | 9.40 | 9.74 | 8.88 | 3,024.00 |
Apr 06 2024 | 9.40 | -0.140 | -1.47% | 9.54 | 10.06 | 9.15 | 2,958.00 |
Apr 05 2024 | 9.54 | -1.86 | -16.32% | 11.47 | 11.77 | 9.35 | 6,599.00 |
Apr 04 2024 | 11.40 | 2.59 | 29.40% | 8.91 | 12.26 | 8.83 | 52,189.00 |
Apr 03 2024 | 8.81 | 0.620 | 7.57% | 8.19 | 9.09 | 8.19 | 2,566.00 |
Apr 02 2024 | 8.19 | -0.550 | -6.29% | 8.74 | 8.77 | 8.19 | 562.00 |
Apr 01 2024 | 8.74 | -0.460 | -5.00% | 9.16 | 9.28 | 8.53 | 752.00 |
Mar 31 2024 | 9.20 | 0.330 | 3.72% | 8.87 | 9.23 | 8.00 | 1,489.00 |
Mar 30 2024 | 8.87 | 0.010 | 0.11% | 8.86 | 8.99 | 8.00 | 2,262.00 |
Mar 29 2024 | 8.86 | -0.170 | -1.88% | 9.03 | 9.06 | 8.00 | 1,124.00 |
Mar 28 2024 | 9.03 | 0.180 | 2.03% | 8.81 | 9.09 | 8.00 | 4,818.00 |
Mar 27 2024 | 8.85 | -0.250 | -2.75% | 9.10 | 9.25 | 8.00 | 5,286.00 |
Mar 26 2024 | 9.10 | 0.070 | 0.78% | 9.06 | 9.27 | 8.98 | 11,545.00 |
Mar 25 2024 | 9.03 | 0.310 | 3.56% | 8.67 | 9.26 | 8.64 | 29,369.00 |
Mar 24 2024 | 8.72 | 0.210 | 2.47% | 8.43 | 8.76 | 8.39 | 826.00 |
Mar 23 2024 | 8.51 | 0.170 | 2.04% | 8.39 | 8.62 | 8.32 | 464.00 |
Mar 22 2024 | 8.34 | -0.470 | -5.33% | 8.81 | 8.91 | 8.10 | 2,304.00 |
Mar 21 2024 | 8.81 | -0.070 | -0.79% | 8.88 | 9.06 | 8.00 | 2,690.00 |
Mar 20 2024 | 8.88 | 0.880 | 11.00% | 8.01 | 8.91 | 7.76 | 6,230.00 |
Mar 19 2024 | 8.00 | -0.890 | -10.01% | 8.88 | 8.96 | 7.72 | 9,979.00 |
Mar 18 2024 | 8.89 | -0.280 | -3.05% | 9.14 | 9.17 | 8.72 | 5,103.00 |
Mar 17 2024 | 9.17 | 0.260 | 2.92% | 8.91 | 9.26 | 8.46 | 10,221.00 |
Mar 16 2024 | 8.91 | -0.500 | -5.31% | 9.41 | 10.00 | 8.79 | 6,978.00 |
Mar 15 2024 | 9.41 | -0.420 | -4.27% | 9.89 | 9.93 | 8.59 | 19,996.00 |
Mar 14 2024 | 9.83 | -0.260 | -2.58% | 10.09 | 10.10 | 9.47 | 9,353.00 |
Mar 13 2024 | 10.09 | 0.050 | 0.50% | 10.06 | 10.29 | 9.96 | 9,189.00 |
Mar 12 2024 | 10.04 | -0.240 | -2.33% | 10.28 | 10.29 | 9.38 | 14,433.00 |
Mar 11 2024 | 10.28 | 0.500 | 5.11% | 9.77 | 10.31 | 9.53 | 25,579.00 |
Mar 10 2024 | 9.78 | -0.070 | -0.71% | 9.85 | 10.02 | 9.59 | 2,851.00 |
Mar 09 2024 | 9.85 | 0.090 | 0.92% | 9.82 | 9.97 | 9.76 | 4,978.00 |
Mar 08 2024 | 9.76 | -0.010 | -0.10% | 9.77 | 10.11 | 9.66 | 5,923.00 |
Mar 07 2024 | 9.77 | 0.090 | 0.93% | 9.67 | 9.93 | 9.21 | 11,528.00 |
Mar 06 2024 | 9.68 | 0.700 | 7.80% | 9.05 | 9.89 | 8.84 | 12,313.00 |
Mar 05 2024 | 8.98 | -0.180 | -1.97% | 9.17 | 9.66 | 7.90 | 31,583.00 |
Mar 04 2024 | 9.16 | 0.370 | 4.21% | 8.81 | 9.19 | 8.50 | 18,800.00 |
Mar 03 2024 | 8.79 | 0.130 | 1.50% | 8.66 | 8.85 | 8.34 | 3,436.00 |
Mar 02 2024 | 8.66 | -0.040 | -0.46% | 8.66 | 9.00 | 8.12 | 6,556.00 |
Mar 01 2024 | 8.70 | 0.200 | 2.35% | 8.50 | 8.74 | 8.26 | 6,161.00 |
Feb 29 2024 | 8.50 | -0.030 | -0.35% | 8.53 | 9.01 | 8.27 | 15,985.00 |
Feb 28 2024 | 8.53 | 0.330 | 4.02% | 8.22 | 8.79 | 8.14 | 14,288.00 |
Feb 27 2024 | 8.20 | 0.170 | 2.12% | 8.03 | 8.30 | 7.98 | 9,420.00 |
Feb 26 2024 | 8.03 | 0.170 | 2.16% | 7.89 | 8.06 | 7.69 | 7,182.00 |
Feb 25 2024 | 7.86 | 0.290 | 3.83% | 7.57 | 7.89 | 7.57 | 3,184.00 |
Feb 24 2024 | 7.57 | 0.210 | 2.85% | 7.36 | 7.59 | 7.35 | 798.00 |
Feb 23 2024 | 7.36 | -0.170 | -2.26% | 7.53 | 7.53 | 7.33 | 3,612.00 |
Feb 22 2024 | 7.53 | 0.040 | 0.53% | 7.52 | 7.66 | 7.35 | 4,952.00 |
Feb 21 2024 | 7.49 | -0.150 | -1.96% | 7.63 | 7.63 | 6.80 | 5,087.00 |
Feb 20 2024 | 7.64 | 0.190 | 2.55% | 7.42 | 7.67 | 7.20 | 8,340.00 |
Feb 19 2024 | 7.45 | 0.220 | 3.04% | 7.27 | 7.57 | 7.27 | 4,585.00 |
Feb 18 2024 | 7.23 | 0.180 | 2.55% | 7.05 | 7.31 | 6.26 | 1,944.00 |
Feb 17 2024 | 7.05 | -0.030 | -0.42% | 7.10 | 7.10 | 5.50 | 2,221.00 |
Feb 16 2024 | 7.08 | -0.050 | -0.70% | 7.14 | 7.22 | 6.96 | 1,105.00 |
Feb 15 2024 | 7.13 | 0.100 | 1.42% | 7.03 | 7.26 | 7.02 | 3,012.00 |
Feb 14 2024 | 7.03 | 0.330 | 4.93% | 6.70 | 7.04 | 5.90 | 6,446.00 |
Feb 13 2024 | 6.70 | 0.00 | 0.00% | 6.70 | 6.80 | 5.90 | 2,433.00 |
Feb 12 2024 | 6.70 | 0.370 | 5.85% | 6.38 | 6.75 | 6.28 | 4,925.00 |
Feb 11 2024 | 6.33 | 0.00 | 0.00% | 6.31 | 6.42 | 6.31 | 1,066.00 |
Feb 10 2024 | 6.33 | 0.020 | 0.32% | 6.31 | 6.36 | 6.03 | 2,293.00 |
Feb 09 2024 | 6.31 | 0.180 | 2.94% | 6.12 | 6.38 | 6.12 | 2,539.00 |
Feb 08 2024 | 6.13 | -0.020 | -0.33% | 6.15 | 6.23 | 6.11 | 5,058.00 |
Feb 07 2024 | 6.15 | 0.150 | 2.50% | 5.99 | 6.18 | 5.94 | 6,475.00 |
Feb 06 2024 | 6.00 | 0.190 | 3.27% | 5.81 | 6.06 | 5.46 | 22,289.00 |
Feb 05 2024 | 5.81 | -0.010 | -0.17% | 5.76 | 5.91 | 5.75 | 1,577.00 |
Feb 04 2024 | 5.82 | 0.010 | 0.17% | 5.81 | 5.83 | 5.77 | 1,510.00 |
Feb 03 2024 | 5.81 | -0.030 | -0.51% | 5.84 | 5.90 | 5.81 | 4,514.00 |
Feb 02 2024 | 5.84 | 0.020 | 0.34% | 5.82 | 5.87 | 5.81 | 505.00 |
Feb 01 2024 | 5.82 | 0.030 | 0.52% | 5.79 | 5.85 | 5.69 | 3,124.00 |
Jan 31 2024 | 5.79 | -0.150 | -2.53% | 5.94 | 5.95 | 5.75 | 816.00 |
Jan 30 2024 | 5.94 | 0.080 | 1.37% | 5.86 | 6.04 | 5.82 | 2,874.00 |
Jan 29 2024 | 5.86 | 0.140 | 2.45% | 5.73 | 5.86 | 5.67 | 962.00 |
Jan 28 2024 | 5.72 | -0.060 | -1.04% | 5.78 | 5.84 | 5.69 | 140.00 |
Jan 27 2024 | 5.78 | 0.030 | 0.52% | 5.75 | 5.78 | 5.70 | 141.00 |