Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.ANTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 7.42 | 0.050 | 0.72% | 7.36 | 7.47 | 7.34 | 2,169.00 |
| May 11 2024 | 7.37 | 0.00 | 0.07% | 7.36 | 7.45 | 7.29 | 3,980.00 |
| May 10 2024 | 7.36 | -0.320 | -4.18% | 7.68 | 7.73 | 7.29 | 2,054.00 |
| May 09 2024 | 7.68 | 0.150 | 1.96% | 7.54 | 7.75 | 7.28 | 4,258.00 |
| May 08 2024 | 7.54 | -0.110 | -1.37% | 7.63 | 7.68 | 7.43 | 4,949.00 |
| May 07 2024 | 7.64 | -0.140 | -1.75% | 7.76 | 7.94 | 7.59 | 14,232.00 |
| May 06 2024 | 7.78 | -0.180 | -2.31% | 7.97 | 8.18 | 7.57 | 14,585.00 |
| May 05 2024 | 7.96 | 0.070 | 0.85% | 7.90 | 8.04 | 7.78 | 2,017.00 |
| May 04 2024 | 7.89 | 0.020 | 0.25% | 7.87 | 8.04 | 7.85 | 2,140.00 |
| May 03 2024 | 7.87 | 0.300 | 3.89% | 7.58 | 7.92 | 7.51 | 1,731.00 |
| May 02 2024 | 7.58 | 0.00 | -0.04% | 7.56 | 7.63 | 7.35 | 1,569.00 |
| May 01 2024 | 7.58 | -0.080 | -0.99% | 7.63 | 7.67 | 7.16 | 2,660.00 |
| Apr 30 2024 | 7.66 | -0.510 | -6.20% | 8.15 | 8.24 | 7.42 | 2,014.00 |
| Apr 29 2024 | 8.16 | -0.100 | -1.20% | 8.27 | 8.35 | 7.90 | 2,117.00 |
| Apr 28 2024 | 8.26 | -0.010 | -0.07% | 8.27 | 8.49 | 8.24 | 1,840.00 |
| Apr 27 2024 | 8.27 | 0.340 | 4.25% | 7.94 | 8.32 | 7.76 | 1,943.00 |
| Apr 26 2024 | 7.93 | -0.080 | -0.94% | 8.01 | 8.02 | 7.88 | 1,852.00 |
| Apr 25 2024 | 8.01 | 0.080 | 1.06% | 7.96 | 8.15 | 7.83 | 1,995.00 |
| Apr 24 2024 | 7.92 | -0.310 | -3.71% | 8.23 | 8.44 | 7.89 | 2,438.00 |
| Apr 23 2024 | 8.23 | -0.170 | -1.99% | 8.36 | 8.43 | 8.13 | 2,165.00 |
| Apr 22 2024 | 8.40 | 0.170 | 2.13% | 8.21 | 8.47 | 8.16 | 3,821.00 |
| Apr 21 2024 | 8.22 | -0.170 | -2.04% | 8.37 | 8.54 | 8.04 | 3,804.00 |
| Apr 20 2024 | 8.39 | 0.300 | 3.67% | 8.07 | 8.50 | 8.02 | 1,964.00 |
| Apr 19 2024 | 8.09 | -0.040 | -0.47% | 8.10 | 8.27 | 7.54 | 4,225.00 |
| Apr 18 2024 | 8.13 | 0.240 | 3.09% | 7.87 | 8.29 | 7.74 | 3,026.00 |
| Apr 17 2024 | 7.89 | -0.460 | -5.50% | 8.26 | 8.31 | 7.77 | 6,675.00 |
| Apr 16 2024 | 8.35 | -1.09 | -11.57% | 9.45 | 9.59 | 8.14 | 5,969.00 |
| Apr 15 2024 | 9.44 | 1.43 | 17.85% | 7.98 | 10.02 | 7.88 | 10,157.00 |
| Apr 14 2024 | 8.01 | 0.300 | 3.88% | 7.64 | 8.05 | 7.36 | 6,649.00 |
| Apr 13 2024 | 7.71 | -0.490 | -5.93% | 8.22 | 8.40 | 7.08 | 9,118.00 |
| Apr 12 2024 | 8.20 | -0.940 | -10.33% | 9.15 | 9.18 | 7.48 | 4,803.00 |
| Apr 11 2024 | 9.14 | -0.320 | -3.40% | 9.53 | 9.80 | 9.11 | 2,852.00 |
| Apr 10 2024 | 9.46 | 0.580 | 6.52% | 8.90 | 9.69 | 8.81 | 8,979.00 |
| Apr 09 2024 | 8.88 | -0.540 | -5.76% | 9.42 | 9.46 | 8.88 | 4,318.00 |
| Apr 08 2024 | 9.43 | 0.300 | 3.25% | 9.13 | 9.46 | 8.95 | 5,138.00 |
| Apr 07 2024 | 9.13 | -0.240 | -2.53% | 9.32 | 9.50 | 8.98 | 5,688.00 |
| Apr 06 2024 | 9.37 | -0.200 | -2.11% | 9.58 | 9.83 | 9.19 | 8,790.00 |
| Apr 05 2024 | 9.57 | -1.91 | -16.66% | 11.45 | 11.68 | 9.55 | 13,989.00 |
| Apr 04 2024 | 11.48 | 2.57 | 28.84% | 8.92 | 12.14 | 8.85 | 15,864.00 |
| Apr 03 2024 | 8.91 | 0.610 | 7.32% | 8.30 | 9.21 | 8.13 | 7,212.00 |
| Apr 02 2024 | 8.30 | -0.610 | -6.88% | 8.90 | 8.90 | 8.17 | 2,903.00 |
| Apr 01 2024 | 8.92 | -0.300 | -3.28% | 9.23 | 9.23 | 8.67 | 7,482.00 |
| Mar 31 2024 | 9.22 | 0.350 | 3.89% | 8.88 | 9.24 | 8.87 | 3,293.00 |
| Mar 30 2024 | 8.87 | -0.030 | -0.29% | 8.88 | 9.00 | 8.82 | 1,944.00 |
| Mar 29 2024 | 8.90 | -0.130 | -1.48% | 9.03 | 9.09 | 8.80 | 1,696.00 |
| Mar 28 2024 | 9.03 | 0.190 | 2.09% | 8.87 | 9.14 | 8.78 | 2,489.00 |
| Mar 27 2024 | 8.85 | -0.260 | -2.87% | 9.09 | 9.28 | 8.76 | 3,423.00 |
| Mar 26 2024 | 9.11 | 0.010 | 0.14% | 9.11 | 9.30 | 8.96 | 3,458.00 |
| Mar 25 2024 | 9.10 | 0.360 | 4.10% | 8.75 | 9.24 | 8.67 | 5,529.00 |
| Mar 24 2024 | 8.74 | 0.220 | 2.52% | 8.47 | 8.77 | 8.38 | 2,883.00 |
| Mar 23 2024 | 8.52 | 0.100 | 1.24% | 8.45 | 8.68 | 8.31 | 4,241.00 |
| Mar 22 2024 | 8.42 | -0.430 | -4.90% | 8.84 | 8.97 | 8.26 | 3,772.00 |
| Mar 21 2024 | 8.85 | -0.070 | -0.74% | 8.90 | 9.07 | 8.62 | 8,143.00 |
| Mar 20 2024 | 8.92 | 0.870 | 10.80% | 8.05 | 8.94 | 7.77 | 8,265.00 |
| Mar 19 2024 | 8.05 | -0.910 | -10.12% | 8.92 | 8.99 | 7.97 | 6,858.00 |
| Mar 18 2024 | 8.96 | -0.230 | -2.53% | 9.20 | 9.22 | 8.74 | 3,889.00 |
| Mar 17 2024 | 9.19 | 0.250 | 2.83% | 8.96 | 9.31 | 8.63 | 4,777.00 |
| Mar 16 2024 | 8.93 | -0.520 | -5.49% | 9.47 | 9.56 | 8.80 | 6,152.00 |
| Mar 15 2024 | 9.45 | -0.400 | -4.07% | 9.84 | 9.96 | 9.02 | 8,027.00 |
| Mar 14 2024 | 9.85 | -0.310 | -3.01% | 10.16 | 10.18 | 9.43 | 4,956.00 |
| Mar 13 2024 | 10.16 | 0.080 | 0.78% | 10.09 | 10.37 | 9.95 | 2,306.00 |
| Mar 12 2024 | 10.08 | -0.200 | -1.95% | 10.28 | 10.34 | 9.69 | 4,499.00 |
| Mar 11 2024 | 10.28 | 0.490 | 5.04% | 9.82 | 10.32 | 9.48 | 8,103.00 |
| Mar 10 2024 | 9.79 | -0.090 | -0.91% | 9.90 | 10.04 | 9.60 | 4,946.00 |
| Mar 09 2024 | 9.88 | 0.060 | 0.59% | 9.82 | 9.97 | 9.78 | 3,064.00 |
| Mar 08 2024 | 9.82 | 0.040 | 0.39% | 9.80 | 10.10 | 9.67 | 14,579.00 |
| Mar 07 2024 | 9.78 | 0.090 | 0.95% | 9.69 | 9.95 | 9.46 | 10,313.00 |
| Mar 06 2024 | 9.69 | 0.690 | 7.63% | 9.01 | 9.85 | 8.84 | 13,886.00 |
| Mar 05 2024 | 9.00 | -0.170 | -1.87% | 9.20 | 9.67 | 8.46 | 10,518.00 |
| Mar 04 2024 | 9.18 | 0.360 | 4.13% | 8.84 | 9.22 | 8.72 | 18,860.00 |
| Mar 03 2024 | 8.81 | 0.120 | 1.32% | 8.72 | 8.86 | 8.51 | 20,176.00 |
| Mar 02 2024 | 8.70 | -0.010 | -0.10% | 8.70 | 8.78 | 8.58 | 8,541.00 |
| Mar 01 2024 | 8.71 | 0.200 | 2.33% | 8.49 | 8.75 | 8.47 | 10,883.00 |
| Feb 29 2024 | 8.51 | -0.050 | -0.61% | 8.61 | 8.95 | 8.35 | 21,222.00 |
| Feb 28 2024 | 8.56 | 0.330 | 4.05% | 8.22 | 8.83 | 8.19 | 9,444.00 |
| Feb 27 2024 | 8.23 | 0.180 | 2.29% | 8.05 | 8.33 | 8.02 | 9,576.00 |
| Feb 26 2024 | 8.04 | 0.150 | 1.93% | 7.91 | 8.15 | 7.70 | 2,536.00 |
| Feb 25 2024 | 7.89 | 0.310 | 4.03% | 7.60 | 7.92 | 7.57 | 3,604.00 |
| Feb 24 2024 | 7.59 | 0.190 | 2.51% | 7.41 | 7.60 | 7.36 | 1,975.00 |
| Feb 23 2024 | 7.40 | -0.150 | -2.01% | 7.54 | 7.58 | 7.35 | 2,033.00 |
| Feb 22 2024 | 7.55 | 0.080 | 1.11% | 7.54 | 7.68 | 7.37 | 3,400.00 |
| Feb 21 2024 | 7.47 | -0.170 | -2.25% | 7.65 | 7.66 | 7.25 | 6,364.00 |
| Feb 20 2024 | 7.64 | 0.170 | 2.21% | 7.47 | 7.69 | 7.30 | 4,904.00 |
| Feb 19 2024 | 7.48 | 0.210 | 2.82% | 7.29 | 7.69 | 7.24 | 2,198.00 |
| Feb 18 2024 | 7.27 | 0.190 | 2.76% | 7.07 | 7.40 | 7.01 | 3,196.00 |
| Feb 17 2024 | 7.08 | -0.040 | -0.49% | 7.11 | 7.11 | 6.90 | 1,517.00 |
| Feb 16 2024 | 7.11 | -0.040 | -0.52% | 7.16 | 7.24 | 7.01 | 1,764.00 |
| Feb 15 2024 | 7.15 | 0.100 | 1.45% | 7.04 | 7.26 | 7.00 | 2,428.00 |
| Feb 14 2024 | 7.05 | 0.350 | 5.27% | 6.70 | 7.06 | 6.66 | 4,127.00 |
| Feb 13 2024 | 6.69 | -0.020 | -0.33% | 6.77 | 6.82 | 6.60 | 2,729.00 |
