ANTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2022 | 1.92 | -0.080 | -4.05% | 1.85 | 1.92 | 1.85 | 76.00 |
| Jun 23 2022 | 2.00 | 0.400 | 24.94% | 1.71 | 2.00 | 1.10 | 406.00 |
| Jun 22 2022 | 1.60 | -0.110 | -6.27% | 1.60 | 1.60 | 1.60 | 10.00 |
| Jun 21 2022 | 1.71 | 0.00 | +0.00% | 1.76 | 1.78 | 1.71 | 0.00 |
| Jun 21 2022 | 1.71 | 0.110 | 6.69% | 1.76 | 1.78 | 1.71 | 397.00 |
| Jun 20 2022 | 1.60 | -0.090 | -5.44% | 1.60 | 1.60 | 1.60 | 29.00 |
| Jun 19 2022 | 1.69 | 0.240 | 16.69% | 1.64 | 1.69 | 1.64 | 184.00 |
| Jun 18 2022 | 1.45 | -0.420 | -22.46% | 1.55 | 1.55 | 1.45 | 403.00 |
| Jun 17 2022 | 1.87 | 0.220 | 13.33% | 1.65 | 1.87 | 1.65 | 342.00 |
| Jun 16 2022 | 1.65 | -0.380 | -18.84% | 2.56 | 2.56 | 1.65 | 389.00 |
| Jun 15 2022 | 2.03 | 0.670 | 49.05% | 1.26 | 2.40 | 1.26 | 1,053.00 |
| Jun 14 2022 | 1.36 | -0.020 | -1.16% | 1.36 | 1.36 | 1.36 | 17.00 |
| Jun 13 2022 | 1.38 | 0.00 | 0.00% | 1.38 | 1.39 | 1.38 | 58.00 |
| Jun 12 2022 | 1.38 | -0.070 | -5.02% | 1.38 | 1.38 | 1.38 | 5.00 |
| Jun 11 2022 | 1.45 | -0.270 | -15.87% | 1.45 | 1.45 | 1.45 | 42.00 |
| Jun 10 2022 | 1.73 | -0.120 | -6.65% | 1.86 | 1.86 | 1.73 | 127.00 |
| Jun 09 2022 | 1.85 | -0.030 | -1.54% | 1.79 | 1.85 | 1.79 | 67.00 |
| Jun 08 2022 | 1.88 | 0.00 | +0.00% | 1.90 | 2.00 | 1.88 | 0.00 |
| Jun 08 2022 | 1.88 | 0.040 | 2.01% | 1.90 | 2.00 | 1.88 | 325.00 |
| Jun 07 2022 | 1.84 | 0.010 | 0.44% | 1.73 | 1.84 | 1.73 | 55.00 |
| Jun 06 2022 | 1.83 | -0.110 | -5.76% | 2.00 | 2.00 | 1.81 | 4,033.00 |
| Jun 05 2022 | 1.95 | 0.00 | 0.00% | 1.95 | 1.95 | 1.95 | 0.00 |
| Jun 04 2022 | 1.95 | -0.290 | -12.89% | 1.78 | 1.95 | 1.72 | 150.00 |
| Jun 03 2022 | 2.23 | 0.340 | 17.70% | 2.38 | 2.38 | 1.88 | 18.00 |
| Jun 02 2022 | 1.90 | -0.190 | -9.14% | 1.90 | 1.90 | 1.90 | 54.00 |
| Jun 01 2022 | 2.09 | 0.010 | 0.58% | 2.10 | 2.11 | 2.09 | 132.00 |
| May 31 2022 | 2.08 | 0.00 | -0.05% | 2.09 | 2.32 | 1.85 | 4,503.00 |
| May 30 2022 | 2.08 | 0.340 | 19.56% | 1.90 | 2.08 | 1.90 | 346.00 |
| May 29 2022 | 1.74 | 0.040 | 2.24% | 1.83 | 1.83 | 1.74 | 24.00 |
| May 28 2022 | 1.70 | -0.060 | -3.24% | 1.72 | 1.79 | 1.70 | 147.00 |
| May 27 2022 | 1.76 | 0.00 | 0.00% | 1.76 | 1.76 | 1.76 | 0.00 |
| May 26 2022 | 1.76 | -0.100 | -5.13% | 1.71 | 1.76 | 1.66 | 724.00 |
| May 25 2022 | 1.85 | -0.160 | -7.77% | 1.85 | 1.85 | 1.85 | 54.00 |
| May 24 2022 | 2.01 | 0.00 | 0.00% | 2.01 | 2.01 | 2.01 | 0.00 |
| May 23 2022 | 2.01 | -0.060 | -3.09% | 2.05 | 2.40 | 2.01 | 239.00 |
| May 22 2022 | 2.07 | -0.490 | -18.97% | 2.11 | 2.43 | 2.05 | 125.00 |
| May 21 2022 | 2.56 | 0.800 | 45.78% | 1.79 | 2.56 | 1.78 | 2,635.00 |
| May 20 2022 | 1.75 | 0.020 | 0.92% | 1.72 | 1.75 | 1.61 | 670.00 |
| May 19 2022 | 1.74 | 0.050 | 2.90% | 1.56 | 1.74 | 1.50 | 720.00 |
| May 18 2022 | 1.69 | 0.00 | +0.00% | 1.80 | 1.83 | 1.66 | 0.00 |
| May 18 2022 | 1.69 | 0.110 | 7.24% | 1.80 | 1.83 | 1.66 | 1,151.00 |
| May 17 2022 | 1.58 | 0.150 | 10.14% | 1.63 | 1.63 | 1.58 | 15.00 |
| May 16 2022 | 1.43 | -0.210 | -12.54% | 1.43 | 1.43 | 1.43 | 100.00 |
| May 15 2022 | 1.64 | 0.050 | 3.15% | 1.64 | 1.64 | 1.64 | 57.00 |
| May 14 2022 | 1.59 | 0.170 | 11.78% | 1.52 | 1.60 | 1.44 | 182.00 |
| May 13 2022 | 1.42 | 0.150 | 11.48% | 1.34 | 8.00 | 1.34 | 1,569.00 |
| May 12 2022 | 1.27 | -0.310 | -19.39% | 1.21 | 1.37 | 1.18 | 177.00 |
| May 11 2022 | 1.58 | -0.920 | -36.75% | 2.17 | 2.57 | 1.51 | 1,935.00 |
| May 10 2022 | 2.50 | -0.040 | -1.38% | 2.50 | 2.50 | 2.50 | 11.00 |
| May 09 2022 | 2.53 | -0.510 | -16.67% | 2.92 | 2.93 | 2.53 | 246.00 |
| May 08 2022 | 3.04 | -0.070 | -2.10% | 3.10 | 3.11 | 2.98 | 785.00 |
| May 07 2022 | 3.10 | -0.150 | -4.56% | 3.25 | 3.25 | 3.03 | 1,047.00 |
| May 06 2022 | 3.25 | 0.040 | 1.25% | 3.21 | 3.30 | 3.11 | 2,047.00 |
| May 05 2022 | 3.21 | -0.380 | -10.59% | 3.59 | 3.67 | 3.11 | 2,857.00 |
| May 04 2022 | 3.59 | 0.310 | 9.59% | 3.28 | 3.59 | 3.28 | 1,586.00 |
| May 03 2022 | 3.28 | -0.150 | -4.41% | 3.42 | 3.46 | 3.25 | 732.00 |
| May 02 2022 | 3.43 | 0.020 | 0.47% | 3.41 | 3.44 | 3.26 | 1,192.00 |
| May 01 2022 | 3.41 | 0.220 | 6.93% | 3.18 | 3.45 | 3.13 | 1,491.00 |
| Apr 30 2022 | 3.19 | -0.420 | -11.54% | 3.61 | 3.71 | 3.11 | 1,518.00 |
| Apr 29 2022 | 3.61 | -0.250 | -6.36% | 3.86 | 3.97 | 3.53 | 1,154.00 |
| Apr 28 2022 | 3.85 | -0.010 | -0.13% | 3.86 | 3.96 | 3.79 | 902.00 |
| Apr 27 2022 | 3.86 | 0.140 | 3.74% | 3.73 | 3.96 | 3.73 | 805.00 |
| Apr 26 2022 | 3.72 | -0.430 | -10.28% | 4.15 | 4.20 | 3.68 | 1,833.00 |
| Apr 25 2022 | 4.14 | -0.090 | -2.01% | 4.22 | 4.22 | 3.90 | 1,053.00 |
| Apr 24 2022 | 4.23 | -0.060 | -1.31% | 4.29 | 4.33 | 4.21 | 286.00 |
| Apr 23 2022 | 4.28 | -0.220 | -4.97% | 4.50 | 4.55 | 4.28 | 1,312.00 |
| Apr 22 2022 | 4.51 | 0.310 | 7.28% | 4.21 | 4.76 | 4.21 | 1,596.00 |
| Apr 21 2022 | 4.20 | -0.160 | -3.65% | 4.36 | 4.60 | 4.16 | 1,222.00 |
| Apr 20 2022 | 4.36 | -0.050 | -1.13% | 4.40 | 4.54 | 4.29 | 853.00 |
| Apr 19 2022 | 4.41 | 0.140 | 3.23% | 4.28 | 4.63 | 4.22 | 962.00 |
| Apr 18 2022 | 4.27 | 0.060 | 1.42% | 4.21 | 4.29 | 4.00 | 1,144.00 |
| Apr 17 2022 | 4.21 | -0.170 | -3.86% | 4.38 | 4.44 | 4.21 | 436.00 |
| Apr 16 2022 | 4.38 | 0.030 | 0.71% | 4.36 | 4.41 | 4.27 | 315.00 |
| Apr 15 2022 | 4.35 | 0.080 | 1.80% | 4.28 | 4.35 | 4.22 | 437.00 |
| Apr 14 2022 | 4.27 | -0.180 | -3.98% | 4.45 | 4.50 | 4.21 | 635.00 |
| Apr 13 2022 | 4.45 | 0.090 | 2.16% | 4.36 | 4.46 | 4.23 | 585.00 |
| Apr 12 2022 | 4.36 | 0.170 | 4.14% | 4.19 | 4.43 | 4.17 | 888.00 |
| Apr 11 2022 | 4.18 | -0.450 | -9.77% | 4.60 | 4.60 | 4.14 | 1,021.00 |
| Apr 10 2022 | 4.64 | -0.100 | -2.01% | 4.73 | 4.80 | 4.62 | 341.00 |
| Apr 09 2022 | 4.73 | 0.180 | 3.96% | 4.58 | 4.77 | 4.58 | 466.00 |
| Apr 08 2022 | 4.55 | -0.380 | -7.69% | 4.93 | 4.96 | 4.53 | 1,114.00 |
| Apr 07 2022 | 4.93 | 0.160 | 3.27% | 4.77 | 5.12 | 4.72 | 1,409.00 |
| Apr 06 2022 | 4.77 | -0.830 | -14.73% | 5.61 | 5.62 | 4.77 | 2,560.00 |
| Apr 05 2022 | 5.60 | -0.130 | -2.25% | 5.74 | 6.20 | 5.60 | 2,301.00 |
| Apr 04 2022 | 5.73 | -0.180 | -3.06% | 5.93 | 6.32 | 5.34 | 3,671.00 |
| Apr 03 2022 | 5.91 | 0.610 | 11.57% | 5.30 | 6.53 | 5.22 | 6,901.00 |
| Apr 02 2022 | 5.30 | 0.100 | 1.83% | 5.21 | 5.57 | 5.21 | 2,533.00 |
| Apr 01 2022 | 5.20 | 0.090 | 1.74% | 5.12 | 5.32 | 4.88 | 1,662.00 |
| Mar 31 2022 | 5.11 | -0.320 | -5.93% | 5.44 | 5.68 | 5.09 | 1,374.00 |
| Mar 30 2022 | 5.43 | 0.020 | 0.43% | 5.41 | 5.71 | 5.25 | 1,566.00 |
| Mar 29 2022 | 5.41 | 0.160 | 3.03% | 5.30 | 5.67 | 5.27 | 1,157.00 |
| Mar 28 2022 | 5.25 | -0.310 | -5.64% | 5.56 | 5.81 | 5.24 | 1,249.00 |
| Mar 27 2022 | 5.57 | 0.080 | 1.38% | 5.50 | 5.58 | 5.29 | 472.00 |
| Mar 26 2022 | 5.49 | 0.160 | 3.06% | 5.34 | 5.55 | 5.33 | 1,437.00 |