Register for real-time alerts, custom portfolio, and market movers
ANTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 9.32 | 1.61 | 20.90% | 7.79 | 9.34 | 7.78 | 3,228.00 |
| May 19 2024 | 7.71 | -0.130 | -1.66% | 7.91 | 7.91 | 7.71 | 107.00 |
| May 18 2024 | 7.84 | 0.010 | 0.17% | 7.76 | 8.03 | 7.71 | 1,039.00 |
| May 17 2024 | 7.83 | 0.360 | 4.88% | 7.42 | 7.86 | 7.10 | 2,201.00 |
| May 16 2024 | 7.46 | -0.220 | -2.89% | 7.62 | 7.62 | 7.41 | 121.00 |
| May 15 2024 | 7.68 | 0.330 | 4.49% | 7.29 | 7.68 | 7.26 | 930.00 |
| May 14 2024 | 7.35 | -0.160 | -2.17% | 7.45 | 7.45 | 7.25 | 260.00 |
| May 13 2024 | 7.52 | 0.040 | 0.55% | 7.41 | 7.57 | 7.29 | 596.00 |
| May 12 2024 | 7.48 | 0.010 | 0.08% | 7.48 | 7.51 | 7.34 | 398.00 |
| May 11 2024 | 7.47 | 0.170 | 2.32% | 7.39 | 7.47 | 7.33 | 205.00 |
| May 10 2024 | 7.30 | -0.400 | -5.21% | 7.77 | 7.77 | 7.30 | 926.00 |
| May 09 2024 | 7.70 | 0.250 | 3.35% | 7.53 | 7.77 | 7.47 | 417.00 |
| May 08 2024 | 7.45 | -0.190 | -2.46% | 7.64 | 7.68 | 7.41 | 639.00 |
| May 07 2024 | 7.64 | -0.210 | -2.72% | 7.75 | 7.90 | 7.56 | 1,708.00 |
| May 06 2024 | 7.85 | -0.070 | -0.94% | 7.99 | 8.16 | 7.76 | 923.00 |
| May 05 2024 | 7.93 | 0.060 | 0.71% | 7.83 | 8.10 | 7.79 | 341.00 |
| May 04 2024 | 7.87 | 0.010 | 0.07% | 7.87 | 8.03 | 7.83 | 157.00 |
| May 03 2024 | 7.87 | 0.330 | 4.41% | 7.64 | 7.90 | 7.39 | 546.00 |
| May 02 2024 | 7.54 | -0.020 | -0.31% | 7.60 | 7.62 | 7.35 | 1,700.00 |
| May 01 2024 | 7.56 | -0.080 | -1.09% | 7.58 | 7.64 | 7.13 | 1,458.00 |
| Apr 30 2024 | 7.64 | -0.550 | -6.68% | 8.17 | 8.21 | 7.45 | 2,088.00 |
| Apr 29 2024 | 8.19 | -0.060 | -0.78% | 8.27 | 8.32 | 7.87 | 2,455.00 |
| Apr 28 2024 | 8.25 | 0.00 | 0.00% | 8.30 | 8.48 | 8.25 | 633.00 |
| Apr 27 2024 | 8.25 | 0.330 | 4.21% | 7.98 | 8.32 | 7.74 | 1,134.00 |
| Apr 26 2024 | 7.92 | -0.140 | -1.78% | 8.00 | 8.03 | 7.88 | 540.00 |
| Apr 25 2024 | 8.06 | 0.100 | 1.25% | 7.99 | 8.13 | 7.81 | 1,075.00 |
| Apr 24 2024 | 7.96 | -0.300 | -3.59% | 8.29 | 8.44 | 7.87 | 2,308.00 |
| Apr 23 2024 | 8.26 | -0.120 | -1.43% | 8.42 | 8.47 | 8.14 | 1,292.00 |
| Apr 22 2024 | 8.38 | 0.170 | 2.11% | 8.25 | 8.51 | 8.18 | 3,395.00 |
| Apr 21 2024 | 8.21 | -0.110 | -1.32% | 8.32 | 8.53 | 8.05 | 1,368.00 |
| Apr 20 2024 | 8.32 | 0.240 | 3.02% | 8.12 | 8.48 | 8.01 | 967.00 |
| Apr 19 2024 | 8.07 | -0.020 | -0.23% | 8.09 | 8.44 | 7.58 | 3,065.00 |
| Apr 18 2024 | 8.09 | 0.260 | 3.35% | 7.83 | 8.44 | 7.63 | 2,426.00 |
| Apr 17 2024 | 7.83 | -0.510 | -6.16% | 8.33 | 8.47 | 7.81 | 7,205.00 |
| Apr 16 2024 | 8.34 | -1.11 | -11.70% | 9.47 | 9.72 | 7.93 | 12,208.00 |
| Apr 15 2024 | 9.45 | 1.41 | 17.47% | 8.04 | 10.10 | 7.93 | 14,691.00 |
| Apr 14 2024 | 8.04 | 0.450 | 5.90% | 7.73 | 8.33 | 7.45 | 1,265.00 |
| Apr 13 2024 | 7.60 | -0.570 | -6.94% | 8.05 | 8.44 | 7.02 | 6,893.00 |
| Apr 12 2024 | 8.16 | -0.940 | -10.35% | 9.10 | 9.21 | 7.75 | 3,218.00 |
| Apr 11 2024 | 9.11 | -0.310 | -3.28% | 9.41 | 9.78 | 8.90 | 1,261.00 |
| Apr 10 2024 | 9.41 | 0.510 | 5.74% | 8.91 | 9.78 | 8.82 | 4,518.00 |
| Apr 09 2024 | 8.90 | -0.510 | -5.43% | 9.41 | 10.55 | 8.90 | 5,829.00 |
| Apr 08 2024 | 9.41 | 0.220 | 2.43% | 9.19 | 9.78 | 8.91 | 1,349.00 |
| Apr 07 2024 | 9.19 | -0.210 | -2.21% | 9.40 | 9.74 | 8.88 | 3,027.00 |
| Apr 06 2024 | 9.40 | -0.140 | -1.50% | 9.43 | 10.06 | 9.15 | 2,957.00 |
| Apr 05 2024 | 9.54 | -1.93 | -16.81% | 11.47 | 11.77 | 9.35 | 6,560.00 |
| Apr 04 2024 | 11.47 | 2.56 | 28.72% | 8.91 | 12.26 | 8.83 | 52,141.00 |
| Apr 03 2024 | 8.91 | 0.720 | 8.76% | 8.19 | 9.09 | 8.19 | 2,575.00 |
| Apr 02 2024 | 8.19 | -0.550 | -6.24% | 8.74 | 8.77 | 8.19 | 562.00 |
| Apr 01 2024 | 8.74 | -0.460 | -4.99% | 9.16 | 9.28 | 8.53 | 2,400.00 |
| Mar 31 2024 | 9.20 | 0.330 | 3.69% | 8.90 | 9.23 | 8.90 | 1,489.00 |
| Mar 30 2024 | 8.87 | 0.010 | 0.08% | 8.83 | 8.99 | 8.78 | 2,262.00 |
| Mar 29 2024 | 8.86 | -0.170 | -1.84% | 9.03 | 9.06 | 8.77 | 1,124.00 |
| 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 |
