Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.ANTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 9.00 | -0.150 | -1.62% | 9.15 | 9.15 | 9.00 | 8.00 |
| Jul 21 2024 | 9.15 | -0.260 | -2.76% | 9.46 | 9.46 | 9.15 | 9.00 |
| Jul 20 2024 | 9.41 | -0.060 | -0.65% | 9.44 | 9.72 | 9.34 | 57.00 |
| Jul 19 2024 | 9.47 | -0.530 | -5.27% | 9.16 | 10.65 | 9.16 | 50.00 |
| Jul 18 2024 | 10.00 | 1.37 | 15.83% | 8.63 | 10.65 | 8.60 | 39.00 |
| Jul 17 2024 | 8.63 | 0.050 | 0.61% | 8.63 | 8.63 | 8.63 | 2.00 |
| Jul 16 2024 | 8.58 | -0.260 | -2.91% | 8.54 | 8.84 | 8.51 | 10,893.00 |
| Jul 15 2024 | 8.83 | 0.560 | 6.78% | 8.08 | 8.84 | 8.06 | 22,632.00 |
| Jul 14 2024 | 8.27 | 0.230 | 2.88% | 7.99 | 8.27 | 7.99 | 14,671.00 |
| Jul 13 2024 | 8.04 | 0.120 | 1.50% | 7.94 | 8.10 | 7.87 | 10,174.00 |
| Jul 12 2024 | 7.92 | 0.080 | 1.07% | 7.89 | 7.99 | 7.74 | 32,399.00 |
| Jul 11 2024 | 7.84 | -0.020 | -0.26% | 7.92 | 8.13 | 7.78 | 51,351.00 |
| Jul 10 2024 | 7.86 | 0.080 | 0.97% | 7.78 | 7.97 | 7.70 | 3,395.00 |
| Jul 09 2024 | 7.78 | 0.100 | 1.30% | 7.55 | 7.88 | 7.51 | 5,271.00 |
| Jul 08 2024 | 7.68 | 0.240 | 3.17% | 7.54 | 7.82 | 7.18 | 15,571.00 |
| Jul 07 2024 | 7.45 | -0.350 | -4.51% | 7.67 | 7.80 | 7.43 | 2,746.00 |
| Jul 06 2024 | 7.80 | 0.230 | 3.06% | 7.58 | 7.80 | 7.50 | 9,545.00 |
| Jul 05 2024 | 7.57 | -0.240 | -3.04% | 7.95 | 8.03 | 7.18 | 23,670.00 |
| Jul 04 2024 | 7.80 | -0.550 | -6.58% | 8.40 | 8.42 | 7.80 | 12,042.00 |
| Jul 03 2024 | 8.35 | -0.330 | -3.80% | 8.67 | 8.73 | 8.27 | 5,838.00 |
| Jul 02 2024 | 8.68 | -0.040 | -0.43% | 8.80 | 8.85 | 8.64 | 5,283.00 |
| Jul 01 2024 | 8.72 | -0.080 | -0.91% | 8.67 | 8.88 | 8.66 | 2,343.00 |
| Jun 30 2024 | 8.80 | 0.230 | 2.69% | 8.63 | 8.83 | 8.47 | 2,120.00 |
| Jun 29 2024 | 8.57 | 0.00 | -0.05% | 8.68 | 8.85 | 8.55 | 14,082.00 |
| Jun 28 2024 | 8.58 | -0.180 | -2.08% | 8.76 | 8.92 | 8.58 | 11,588.00 |
| Jun 27 2024 | 8.76 | 0.220 | 2.62% | 8.48 | 8.78 | 8.42 | 5,088.00 |
| Jun 26 2024 | 8.54 | -0.160 | -1.84% | 8.66 | 8.73 | 8.42 | 2,004.00 |
| Jun 25 2024 | 8.70 | 0.310 | 3.66% | 8.26 | 8.76 | 8.24 | 7,341.00 |
| Jun 24 2024 | 8.39 | -0.260 | -3.00% | 8.76 | 8.85 | 8.24 | 15,906.00 |
| Jun 23 2024 | 8.65 | -0.250 | -2.83% | 8.90 | 9.06 | 8.63 | 5,603.00 |
| Jun 22 2024 | 8.90 | -0.020 | -0.28% | 8.83 | 9.06 | 8.81 | 2,877.00 |
| Jun 21 2024 | 8.93 | 0.070 | 0.83% | 8.87 | 8.94 | 8.78 | 3,902.00 |
| Jun 20 2024 | 8.85 | -0.130 | -1.50% | 8.91 | 9.14 | 8.82 | 9,714.00 |
| Jun 19 2024 | 8.99 | 0.120 | 1.37% | 8.59 | 9.05 | 8.51 | 24,971.00 |
| Jun 18 2024 | 8.87 | 0.040 | 0.44% | 8.88 | 9.02 | 8.48 | 44,148.00 |
| Jun 17 2024 | 8.83 | -0.450 | -4.86% | 9.08 | 9.38 | 8.70 | 40,085.00 |
| Jun 16 2024 | 9.28 | 0.270 | 2.99% | 8.99 | 9.37 | 8.95 | 12,346.00 |
| Jun 15 2024 | 9.01 | 0.100 | 1.17% | 8.80 | 9.25 | 8.79 | 31,853.00 |
| Jun 14 2024 | 8.90 | 0.100 | 1.15% | 8.68 | 9.25 | 8.56 | 18,551.00 |
| Jun 13 2024 | 8.80 | -0.230 | -2.54% | 9.16 | 9.16 | 8.67 | 6,120.00 |
| Jun 12 2024 | 9.03 | 0.230 | 2.60% | 8.71 | 9.21 | 8.66 | 4,162.00 |
| Jun 11 2024 | 8.80 | -0.430 | -4.66% | 9.38 | 9.39 | 8.66 | 9,193.00 |
| Jun 10 2024 | 9.23 | -0.170 | -1.85% | 9.31 | 9.41 | 9.22 | 2,907.00 |
| Jun 09 2024 | 9.41 | 0.110 | 1.21% | 9.33 | 9.41 | 9.26 | 3,119.00 |
| Jun 08 2024 | 9.30 | 0.020 | 0.23% | 9.27 | 9.41 | 9.20 | 7,850.00 |
| Jun 07 2024 | 9.27 | -0.370 | -3.87% | 9.71 | 9.75 | 9.11 | 11,237.00 |
| Jun 06 2024 | 9.65 | -0.130 | -1.32% | 9.73 | 9.82 | 9.58 | 8,678.00 |
| Jun 05 2024 | 9.78 | 0.130 | 1.31% | 9.68 | 9.81 | 9.53 | 12,568.00 |
| Jun 04 2024 | 9.65 | 0.100 | 1.00% | 9.61 | 9.69 | 9.48 | 10,175.00 |
| Jun 03 2024 | 9.55 | -0.050 | -0.55% | 9.65 | 9.74 | 9.51 | 5,820.00 |
| Jun 02 2024 | 9.61 | -0.020 | -0.21% | 9.61 | 9.70 | 9.51 | 9,417.00 |
| Jun 01 2024 | 9.63 | 0.100 | 1.03% | 9.51 | 9.66 | 9.44 | 8,842.00 |
| May 31 2024 | 9.53 | 0.040 | 0.45% | 9.59 | 9.74 | 9.42 | 7,316.00 |
| May 30 2024 | 9.49 | -0.100 | -1.01% | 9.70 | 9.72 | 9.38 | 9,144.00 |
| May 29 2024 | 9.58 | -0.310 | -3.09% | 9.81 | 9.93 | 9.47 | 14,795.00 |
| May 28 2024 | 9.89 | 0.070 | 0.71% | 9.92 | 9.95 | 9.62 | 11,982.00 |
| May 27 2024 | 9.82 | 0.160 | 1.69% | 9.74 | 10.04 | 9.63 | 22,417.00 |
| May 26 2024 | 9.66 | 0.200 | 2.11% | 9.45 | 9.80 | 9.42 | 18,997.00 |
| May 25 2024 | 9.46 | 0.020 | 0.19% | 9.42 | 9.53 | 9.37 | 18,540.00 |
| May 24 2024 | 9.44 | -0.090 | -0.96% | 9.08 | 9.69 | 9.03 | 43,022.00 |
| May 23 2024 | 9.53 | 0.180 | 1.89% | 9.36 | 9.95 | 9.03 | 150,714.00 |
| May 22 2024 | 9.35 | -0.320 | -3.32% | 9.51 | 9.76 | 9.26 | 48,764.00 |
| May 21 2024 | 9.68 | 0.410 | 4.44% | 9.23 | 9.76 | 9.14 | 99,225.00 |
| May 20 2024 | 9.26 | 1.47 | 18.89% | 7.82 | 9.37 | 7.72 | 165,369.00 |
| May 19 2024 | 7.79 | -0.120 | -1.55% | 7.89 | 7.95 | 7.75 | 16,569.00 |
| May 18 2024 | 7.92 | 0.070 | 0.84% | 7.90 | 7.99 | 7.78 | 36,426.00 |
| May 17 2024 | 7.85 | 0.390 | 5.20% | 7.50 | 7.92 | 7.43 | 44,489.00 |
| May 16 2024 | 7.46 | -0.230 | -3.05% | 7.56 | 7.73 | 7.43 | 31,271.00 |
| May 15 2024 | 7.70 | 0.380 | 5.25% | 7.36 | 7.72 | 7.27 | 31,041.00 |
| May 14 2024 | 7.31 | -0.180 | -2.39% | 7.52 | 7.55 | 7.27 | 22,138.00 |
| May 13 2024 | 7.49 | 0.050 | 0.70% | 7.45 | 7.60 | 7.27 | 43,229.00 |
| May 12 2024 | 7.44 | 0.060 | 0.81% | 7.43 | 7.49 | 7.37 | 6,496.00 |
| May 11 2024 | 7.38 | 0.010 | 0.09% | 7.41 | 7.48 | 7.31 | 23,433.00 |
| May 10 2024 | 7.37 | -0.330 | -4.26% | 7.63 | 7.76 | 7.31 | 22,823.00 |
| May 09 2024 | 7.70 | 0.170 | 2.23% | 7.63 | 7.76 | 7.45 | 15,733.00 |
| May 08 2024 | 7.53 | -0.140 | -1.81% | 7.80 | 7.81 | 7.45 | 24,933.00 |
| May 07 2024 | 7.67 | -0.110 | -1.46% | 7.83 | 7.93 | 7.63 | 58,488.00 |
| May 06 2024 | 7.78 | -0.200 | -2.47% | 8.03 | 8.17 | 7.74 | 40,899.00 |
| May 05 2024 | 7.98 | 0.090 | 1.11% | 7.95 | 8.04 | 7.81 | 9,021.00 |
| May 04 2024 | 7.89 | 0.020 | 0.22% | 7.81 | 8.05 | 7.78 | 23,344.00 |
| May 03 2024 | 7.88 | 0.300 | 3.95% | 7.58 | 7.92 | 7.50 | 24,064.00 |
| May 02 2024 | 7.58 | 0.00 | 0.00% | 7.39 | 7.64 | 7.34 | 42,606.00 |
| May 01 2024 | 7.58 | -0.080 | -1.02% | 7.58 | 7.67 | 7.14 | 79,033.00 |
| Apr 30 2024 | 7.66 | -0.500 | -6.08% | 8.04 | 8.23 | 7.41 | 59,143.00 |
| Apr 29 2024 | 8.15 | -0.140 | -1.65% | 8.41 | 8.42 | 7.91 | 74,004.00 |
| Apr 28 2024 | 8.29 | 0.020 | 0.24% | 8.23 | 8.50 | 8.21 | 45,094.00 |
| Apr 27 2024 | 8.27 | 0.330 | 4.13% | 7.97 | 8.32 | 7.76 | 48,205.00 |
| Apr 26 2024 | 7.94 | -0.070 | -0.83% | 8.03 | 8.09 | 7.88 | 44,493.00 |
| Apr 25 2024 | 8.01 | 0.040 | 0.54% | 7.99 | 8.18 | 7.82 | 90,209.00 |
| Apr 24 2024 | 7.96 | -0.280 | -3.38% | 8.29 | 8.47 | 7.89 | 114,043.00 |
