ANTUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 9.03 | 0.220 | 2.48% | 8.81 | 9.09 | 8.68 | 4,818.00 |
Mar 27 2024 | 8.81 | -0.290 | -3.20% | 9.08 | 9.25 | 8.74 | 5,318.00 |
Mar 26 2024 | 9.10 | 0.040 | 0.48% | 9.05 | 9.27 | 8.98 | 11,545.00 |
Mar 25 2024 | 9.06 | 0.340 | 3.91% | 8.67 | 9.26 | 8.64 | 22,391.00 |
Mar 24 2024 | 8.72 | 0.260 | 3.11% | 8.43 | 8.76 | 8.39 | 836.00 |
Mar 23 2024 | 8.46 | 0.110 | 1.34% | 8.39 | 8.62 | 8.32 | 469.00 |
Mar 22 2024 | 8.34 | -0.470 | -5.31% | 8.81 | 8.91 | 8.10 | 2,304.00 |
Mar 21 2024 | 8.81 | -0.070 | -0.79% | 8.93 | 9.06 | 8.61 | 2,690.00 |
Mar 20 2024 | 8.88 | 0.870 | 10.88% | 7.95 | 8.91 | 7.76 | 6,230.00 |
Mar 19 2024 | 8.01 | -0.880 | -9.91% | 8.88 | 8.96 | 7.72 | 9,979.00 |
Mar 18 2024 | 8.89 | -0.280 | -3.10% | 9.14 | 9.17 | 8.72 | 4,634.00 |
Mar 17 2024 | 9.18 | 0.270 | 3.02% | 8.96 | 9.26 | 8.46 | 10,233.00 |
Mar 16 2024 | 8.91 | -0.500 | -5.30% | 9.47 | 9.55 | 8.79 | 6,994.00 |
Mar 15 2024 | 9.41 | -0.430 | -4.42% | 9.89 | 9.93 | 8.59 | 14,029.00 |
Mar 14 2024 | 9.84 | -0.250 | -2.44% | 10.09 | 10.10 | 9.47 | 9,358.00 |
Mar 13 2024 | 10.09 | 0.050 | 0.47% | 10.05 | 10.29 | 9.96 | 9,189.00 |
Mar 12 2024 | 10.04 | -0.240 | -2.31% | 10.27 | 10.29 | 9.38 | 14,433.00 |
Mar 11 2024 | 10.28 | 0.490 | 5.05% | 9.77 | 10.31 | 9.53 | 19,612.00 |
Mar 10 2024 | 9.78 | -0.070 | -0.72% | 9.89 | 10.02 | 9.59 | 2,851.00 |
Mar 09 2024 | 9.85 | 0.030 | 0.32% | 9.82 | 9.97 | 9.76 | 4,978.00 |
Mar 08 2024 | 9.82 | 0.060 | 0.57% | 9.78 | 10.11 | 9.66 | 5,905.00 |
Mar 07 2024 | 9.77 | 0.100 | 1.04% | 9.68 | 9.93 | 9.21 | 11,528.00 |
Mar 06 2024 | 9.67 | 0.610 | 6.78% | 9.05 | 9.89 | 8.84 | 12,316.00 |
Mar 05 2024 | 9.05 | -0.120 | -1.29% | 9.15 | 9.66 | 7.90 | 31,655.00 |
Mar 04 2024 | 9.17 | 0.380 | 4.27% | 8.81 | 9.19 | 8.50 | 20,012.00 |
Mar 03 2024 | 8.79 | 0.130 | 1.53% | 8.67 | 8.85 | 8.34 | 3,436.00 |
Mar 02 2024 | 8.66 | -0.040 | -0.49% | 8.67 | 9.00 | 8.12 | 6,602.00 |
Mar 01 2024 | 8.70 | 0.200 | 2.41% | 8.47 | 8.74 | 8.26 | 6,161.00 |
Feb 29 2024 | 8.50 | -0.030 | -0.34% | 8.56 | 9.01 | 8.27 | 15,394.00 |
Feb 28 2024 | 8.53 | 0.310 | 3.81% | 8.18 | 8.79 | 8.14 | 14,288.00 |
Feb 27 2024 | 8.22 | 0.190 | 2.36% | 8.00 | 8.30 | 7.98 | 9,426.00 |
Feb 26 2024 | 8.03 | 0.170 | 2.16% | 7.89 | 8.06 | 7.69 | 7,694.00 |
Feb 25 2024 | 7.86 | 0.290 | 3.84% | 7.58 | 7.89 | 7.57 | 3,184.00 |
Feb 24 2024 | 7.57 | 0.210 | 2.86% | 7.37 | 7.59 | 7.35 | 798.00 |
Feb 23 2024 | 7.36 | -0.170 | -2.28% | 7.51 | 7.51 | 7.33 | 3,612.00 |
Feb 22 2024 | 7.53 | 0.020 | 0.30% | 7.51 | 7.66 | 7.35 | 4,952.00 |
Feb 21 2024 | 7.51 | -0.130 | -1.70% | 7.62 | 7.62 | 6.80 | 5,419.00 |
Feb 20 2024 | 7.63 | 0.220 | 2.93% | 7.44 | 7.67 | 7.20 | 8,342.00 |
Feb 19 2024 | 7.42 | 0.180 | 2.42% | 7.27 | 7.57 | 7.27 | 4,359.00 |
Feb 18 2024 | 7.24 | 0.190 | 2.76% | 7.03 | 7.31 | 7.00 | 1,945.00 |
Feb 17 2024 | 7.05 | -0.050 | -0.74% | 7.09 | 7.09 | 6.80 | 2,080.00 |
Feb 16 2024 | 7.10 | -0.040 | -0.57% | 7.16 | 7.22 | 6.96 | 1,120.00 |
Feb 15 2024 | 7.14 | 0.110 | 1.59% | 7.04 | 7.26 | 7.02 | 3,027.00 |
Feb 14 2024 | 7.03 | 0.330 | 4.99% | 6.64 | 7.04 | 6.64 | 6,446.00 |
Feb 13 2024 | 6.70 | -0.010 | -0.10% | 6.75 | 6.80 | 6.57 | 2,433.00 |
Feb 12 2024 | 6.70 | 0.370 | 5.85% | 6.38 | 6.75 | 6.28 | 4,821.00 |
Feb 11 2024 | 6.33 | 0.020 | 0.27% | 6.32 | 6.42 | 6.31 | 1,066.00 |
Feb 10 2024 | 6.31 | 0.00 | 0.04% | 6.31 | 6.36 | 6.03 | 2,886.00 |
Feb 09 2024 | 6.31 | 0.180 | 2.92% | 6.12 | 6.38 | 6.12 | 2,539.00 |
Feb 08 2024 | 6.13 | -0.020 | -0.27% | 6.14 | 6.23 | 6.11 | 5,058.00 |
Feb 07 2024 | 6.15 | 0.160 | 2.64% | 6.00 | 6.18 | 5.94 | 6,475.00 |
Feb 06 2024 | 5.99 | 0.180 | 3.09% | 5.87 | 6.06 | 5.46 | 22,306.00 |
Feb 05 2024 | 5.81 | -0.010 | -0.18% | 5.76 | 5.91 | 5.75 | 1,109.00 |
Feb 04 2024 | 5.82 | 0.010 | 0.19% | 5.80 | 5.83 | 5.77 | 1,510.00 |
Feb 03 2024 | 5.81 | -0.030 | -0.56% | 5.86 | 5.89 | 5.81 | 4,514.00 |
Feb 02 2024 | 5.84 | 0.020 | 0.37% | 5.83 | 5.87 | 5.81 | 505.00 |
Feb 01 2024 | 5.82 | 0.030 | 0.50% | 5.79 | 5.85 | 5.69 | 3,124.00 |
Jan 31 2024 | 5.79 | -0.150 | -2.52% | 5.94 | 5.95 | 5.75 | 588.00 |
Jan 30 2024 | 5.94 | 0.080 | 1.34% | 5.85 | 6.04 | 5.82 | 2,874.00 |
Jan 29 2024 | 5.86 | 0.150 | 2.54% | 5.73 | 5.86 | 5.67 | 469.00 |
Jan 28 2024 | 5.72 | -0.060 | -1.00% | 5.77 | 5.82 | 5.69 | 140.00 |
Jan 27 2024 | 5.78 | 0.020 | 0.42% | 5.77 | 5.78 | 5.70 | 141.00 |
Jan 26 2024 | 5.75 | 0.130 | 2.24% | 5.65 | 5.75 | 5.60 | 2,278.00 |
Jan 25 2024 | 5.63 | -0.050 | -0.89% | 5.67 | 5.67 | 5.51 | 471.00 |
Jan 24 2024 | 5.68 | 0.030 | 0.46% | 5.66 | 5.71 | 5.59 | 941.00 |
Jan 23 2024 | 5.65 | -0.200 | -3.41% | 5.89 | 5.92 | 5.48 | 3,770.00 |
Jan 22 2024 | 5.85 | -0.340 | -5.52% | 6.21 | 6.21 | 5.85 | 2,426.00 |
Jan 21 2024 | 6.19 | -0.060 | -0.93% | 6.22 | 6.27 | 6.19 | 554.00 |
Jan 20 2024 | 6.25 | -0.070 | -1.06% | 6.31 | 6.31 | 6.22 | 199.00 |
Jan 19 2024 | 6.32 | 0.070 | 1.18% | 6.24 | 6.32 | 6.12 | 2,244.00 |
Jan 18 2024 | 6.24 | -0.130 | -2.07% | 6.40 | 6.41 | 6.14 | 4,738.00 |
Jan 17 2024 | 6.38 | -0.210 | -3.21% | 6.54 | 6.54 | 6.34 | 653.00 |
Jan 16 2024 | 6.59 | 0.210 | 3.31% | 6.41 | 6.62 | 6.33 | 1,047.00 |
Jan 15 2024 | 6.38 | 0.100 | 1.58% | 6.31 | 6.47 | 6.31 | 2,813.00 |
Jan 14 2024 | 6.28 | -0.240 | -3.73% | 6.49 | 6.53 | 6.25 | 1,007.00 |
Jan 13 2024 | 6.52 | 0.120 | 1.92% | 6.41 | 6.52 | 6.36 | 1,884.00 |
Jan 12 2024 | 6.40 | -0.210 | -3.16% | 6.58 | 6.82 | 6.24 | 7,642.00 |
Jan 11 2024 | 6.61 | 0.140 | 2.21% | 6.50 | 6.75 | 6.44 | 25,210.00 |
Jan 10 2024 | 6.46 | 0.520 | 8.81% | 5.97 | 6.60 | 5.95 | 5,878.00 |
Jan 09 2024 | 5.94 | 0.020 | 0.36% | 5.89 | 5.99 | 5.69 | 4,363.00 |
Jan 08 2024 | 5.92 | 0.320 | 5.76% | 5.57 | 5.97 | 5.45 | 3,988.00 |
Jan 07 2024 | 5.60 | -0.050 | -0.89% | 5.68 | 5.71 | 5.57 | 1,622.00 |
Jan 06 2024 | 5.65 | -0.090 | -1.59% | 5.72 | 5.72 | 5.60 | 209.00 |
Jan 05 2024 | 5.74 | 0.00 | -0.06% | 5.75 | 5.75 | 5.59 | 1,638.00 |
Jan 04 2024 | 5.74 | 0.150 | 2.59% | 5.62 | 5.82 | 5.60 | 1,336.00 |
Jan 03 2024 | 5.60 | -0.390 | -6.52% | 6.02 | 6.07 | 5.17 | 14,572.00 |
Jan 02 2024 | 5.99 | 0.020 | 0.38% | 5.95 | 6.15 | 5.95 | 1,812.00 |
Jan 01 2024 | 5.96 | 0.190 | 3.31% | 5.81 | 5.96 | 5.75 | 1,284.00 |
Dec 31 2023 | 5.77 | -0.080 | -1.33% | 5.84 | 5.89 | 5.74 | 2,798.00 |
Dec 30 2023 | 5.85 | 0.010 | 0.17% | 5.84 | 5.89 | 5.75 | 3,065.00 |