Register for real-time alerts, custom portfolio, and market movers
ANTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 8.67 | -0.110 | -1.31% | 8.84 | 8.84 | 8.47 | 986.00 |
| Jul 15 2024 | 8.78 | 0.590 | 7.26% | 8.19 | 8.84 | 8.19 | 588.00 |
| Jul 14 2024 | 8.19 | 0.130 | 1.66% | 8.06 | 8.21 | 7.98 | 613.00 |
| Jul 13 2024 | 8.06 | 0.230 | 2.89% | 7.87 | 8.06 | 7.87 | 79.00 |
| Jul 12 2024 | 7.83 | 0.00 | 0.00% | 7.83 | 7.83 | 7.83 | 0.00 |
| Jul 11 2024 | 7.83 | -0.060 | -0.72% | 7.89 | 8.07 | 7.74 | 1,826.00 |
| Jul 10 2024 | 7.89 | 0.150 | 1.96% | 7.74 | 7.93 | 7.74 | 430.00 |
| Jul 09 2024 | 7.74 | 0.070 | 0.93% | 7.65 | 7.83 | 7.65 | 209.00 |
| Jul 08 2024 | 7.66 | 0.210 | 2.83% | 7.41 | 7.73 | 7.21 | 3,935.00 |
| Jul 07 2024 | 7.45 | -0.270 | -3.49% | 7.75 | 7.75 | 7.45 | 221.00 |
| Jul 06 2024 | 7.72 | 0.170 | 2.29% | 7.54 | 7.75 | 7.50 | 320.00 |
| Jul 05 2024 | 7.55 | -0.240 | -3.06% | 7.74 | 7.82 | 7.20 | 1,753.00 |
| Jul 04 2024 | 7.79 | -0.510 | -6.18% | 8.34 | 8.34 | 7.79 | 876.00 |
| Jul 03 2024 | 8.30 | -0.280 | -3.22% | 8.60 | 8.61 | 8.26 | 381.00 |
| Jul 02 2024 | 8.58 | -0.140 | -1.62% | 8.61 | 8.72 | 8.58 | 1,070.00 |
| Jul 01 2024 | 8.72 | 0.060 | 0.64% | 8.68 | 8.82 | 8.68 | 1,399.00 |
| Jun 30 2024 | 8.66 | 0.160 | 1.88% | 8.43 | 8.77 | 8.43 | 83.00 |
| Jun 29 2024 | 8.50 | -0.090 | -0.99% | 8.59 | 8.70 | 8.47 | 280.00 |
| Jun 28 2024 | 8.59 | -0.160 | -1.86% | 8.65 | 8.83 | 8.59 | 1,486.00 |
| Jun 27 2024 | 8.75 | 0.250 | 2.91% | 8.51 | 8.75 | 8.51 | 1,025.00 |
| Jun 26 2024 | 8.50 | -0.140 | -1.62% | 8.66 | 8.68 | 8.41 | 884.00 |
| Jun 25 2024 | 8.64 | 0.250 | 3.00% | 8.44 | 8.70 | 8.42 | 2,164.00 |
| Jun 24 2024 | 8.39 | -0.280 | -3.20% | 8.61 | 8.61 | 7.68 | 938.00 |
| Jun 23 2024 | 8.67 | -0.190 | -2.15% | 8.86 | 8.91 | 8.67 | 131.00 |
| Jun 22 2024 | 8.86 | -0.070 | -0.77% | 8.92 | 8.99 | 8.80 | 441.00 |
| Jun 21 2024 | 8.93 | 0.130 | 1.52% | 8.81 | 8.93 | 8.69 | 594.00 |
| Jun 20 2024 | 8.79 | -0.170 | -1.86% | 8.94 | 9.06 | 8.74 | 2,003.00 |
| Jun 19 2024 | 8.96 | 0.090 | 0.96% | 8.82 | 8.97 | 8.74 | 808.00 |
| Jun 18 2024 | 8.87 | -0.040 | -0.44% | 8.83 | 8.94 | 8.47 | 3,041.00 |
| Jun 17 2024 | 8.91 | -0.370 | -3.94% | 9.26 | 9.34 | 8.79 | 1,743.00 |
| Jun 16 2024 | 9.28 | 0.340 | 3.78% | 9.00 | 9.30 | 8.89 | 242.00 |
| Jun 15 2024 | 8.94 | 0.090 | 0.96% | 8.82 | 8.99 | 8.79 | 477.00 |
| Jun 14 2024 | 8.86 | 0.160 | 1.84% | 8.81 | 9.26 | 8.58 | 4,074.00 |
| Jun 13 2024 | 8.70 | -0.240 | -2.74% | 8.96 | 8.99 | 8.68 | 909.00 |
| Jun 12 2024 | 8.94 | 0.110 | 1.24% | 8.81 | 9.19 | 8.67 | 1,616.00 |
| Jun 11 2024 | 8.83 | -0.480 | -5.13% | 9.18 | 9.18 | 8.66 | 398.00 |
| Jun 10 2024 | 9.31 | -0.090 | -0.94% | 9.41 | 9.41 | 9.11 | 586.00 |
| Jun 09 2024 | 9.40 | 0.170 | 1.79% | 9.30 | 9.41 | 9.24 | 231.00 |
| Jun 08 2024 | 9.23 | -0.020 | -0.26% | 9.24 | 9.34 | 9.23 | 277.00 |
| Jun 07 2024 | 9.26 | -0.340 | -3.58% | 9.60 | 9.65 | 8.91 | 798.00 |
| Jun 06 2024 | 9.60 | -0.070 | -0.77% | 9.76 | 9.78 | 9.54 | 3,188.00 |
| Jun 05 2024 | 9.67 | 0.120 | 1.23% | 9.55 | 9.78 | 9.55 | 3,588.00 |
| Jun 04 2024 | 9.56 | 0.050 | 0.51% | 9.50 | 9.61 | 9.49 | 1,676.00 |
| Jun 03 2024 | 9.51 | -0.020 | -0.19% | 9.60 | 9.73 | 9.21 | 2,178.00 |
| Jun 02 2024 | 9.52 | -0.130 | -1.35% | 9.58 | 9.66 | 9.49 | 102.00 |
| Jun 01 2024 | 9.66 | 0.110 | 1.15% | 9.53 | 9.66 | 9.44 | 2,536.00 |
| May 31 2024 | 9.55 | 0.090 | 0.98% | 9.47 | 9.64 | 9.44 | 1,864.00 |
| May 30 2024 | 9.45 | -0.210 | -2.13% | 9.55 | 9.64 | 9.41 | 232.00 |
| May 29 2024 | 9.66 | -0.120 | -1.26% | 9.84 | 9.89 | 9.35 | 980.00 |
| May 28 2024 | 9.78 | 0.00 | 0.02% | 9.78 | 9.94 | 9.40 | 2,650.00 |
| May 27 2024 | 9.78 | 0.160 | 1.70% | 9.62 | 10.00 | 9.49 | 684.00 |
| May 26 2024 | 9.62 | 0.280 | 3.04% | 9.33 | 9.89 | 9.16 | 2,470.00 |
| May 25 2024 | 9.33 | 0.050 | 0.55% | 9.28 | 9.49 | 9.24 | 350.00 |
| May 24 2024 | 9.28 | -0.100 | -1.09% | 9.51 | 9.64 | 8.98 | 6,653.00 |
| May 23 2024 | 9.38 | 0.050 | 0.55% | 9.39 | 9.90 | 8.86 | 5,904.00 |
| May 22 2024 | 9.33 | -0.320 | -3.30% | 9.65 | 9.69 | 9.17 | 1,628.00 |
| May 21 2024 | 9.65 | 0.330 | 3.54% | 9.23 | 9.82 | 9.13 | 7,004.00 |
| 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 |
