Register to chat with like-minded investors on our interactive forums.ANTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 9.29 | 1.50 | 19.24% | 7.79 | 9.39 | 7.72 | 259,966.00 |
| May 19 2024 | 7.79 | -0.130 | -1.59% | 7.92 | 7.95 | 7.75 | 20,155.00 |
| May 18 2024 | 7.92 | 0.070 | 0.83% | 7.85 | 7.99 | 7.84 | 62,581.00 |
| May 17 2024 | 7.85 | 0.380 | 5.14% | 7.48 | 7.92 | 7.42 | 61,698.00 |
| May 16 2024 | 7.47 | -0.250 | -3.19% | 7.71 | 7.73 | 7.43 | 37,192.00 |
| May 15 2024 | 7.71 | 0.400 | 5.41% | 7.37 | 7.72 | 7.34 | 36,333.00 |
| May 14 2024 | 7.32 | -0.160 | -2.17% | 7.48 | 7.50 | 7.27 | 30,350.00 |
| May 13 2024 | 7.48 | 0.040 | 0.59% | 7.44 | 7.65 | 7.26 | 64,667.00 |
| May 12 2024 | 7.44 | 0.050 | 0.73% | 7.41 | 7.49 | 7.37 | 6,611.00 |
| May 11 2024 | 7.38 | 0.00 | 0.01% | 7.38 | 7.48 | 7.33 | 23,219.00 |
| May 10 2024 | 7.38 | -0.330 | -4.30% | 7.70 | 7.74 | 7.31 | 29,706.00 |
| May 09 2024 | 7.71 | 0.170 | 2.31% | 7.55 | 7.76 | 7.47 | 20,113.00 |
| May 08 2024 | 7.54 | -0.080 | -1.10% | 7.65 | 7.69 | 7.45 | 22,682.00 |
| May 07 2024 | 7.62 | -0.360 | -4.56% | 7.79 | 7.93 | 7.62 | 68,233.00 |
| May 06 2024 | 7.99 | 0.00 | 0.00% | 7.99 | 7.99 | 7.99 | 0.00 |
| May 05 2024 | 7.99 | 0.100 | 1.23% | 7.92 | 8.04 | 7.80 | 11,136.00 |
| May 04 2024 | 7.89 | 0.030 | 0.33% | 7.86 | 8.06 | 7.85 | 28,535.00 |
| May 03 2024 | 7.86 | 0.290 | 3.84% | 7.58 | 7.93 | 7.50 | 21,439.00 |
| May 02 2024 | 7.57 | 0.030 | 0.33% | 7.57 | 7.64 | 7.34 | 53,803.00 |
| May 01 2024 | 7.55 | -0.100 | -1.27% | 7.64 | 7.67 | 7.15 | 107,934.00 |
| Apr 30 2024 | 7.64 | -0.510 | -6.27% | 8.13 | 8.23 | 7.41 | 77,220.00 |
| Apr 29 2024 | 8.16 | -0.120 | -1.45% | 8.32 | 8.34 | 7.90 | 103,443.00 |
| Apr 28 2024 | 8.28 | 0.010 | 0.11% | 8.27 | 8.54 | 8.24 | 64,465.00 |
| Apr 27 2024 | 8.27 | 0.320 | 4.07% | 7.95 | 8.33 | 7.75 | 64,524.00 |
| Apr 26 2024 | 7.94 | -0.020 | -0.19% | 8.00 | 8.05 | 7.87 | 61,625.00 |
| Apr 25 2024 | 7.96 | 0.00 | 0.00% | 7.96 | 7.96 | 7.96 | 0.00 |
| Apr 24 2024 | 7.96 | -0.270 | -3.29% | 8.26 | 8.49 | 7.89 | 177,195.00 |
| Apr 23 2024 | 8.23 | -0.140 | -1.68% | 8.35 | 8.50 | 8.12 | 20,485.00 |
| Apr 22 2024 | 8.37 | 0.170 | 2.09% | 8.22 | 8.48 | 8.15 | 31,834.00 |
| Apr 21 2024 | 8.20 | -0.180 | -2.16% | 8.34 | 8.59 | 8.01 | 46,139.00 |
| Apr 20 2024 | 8.38 | 0.280 | 3.46% | 8.07 | 8.50 | 8.03 | 27,204.00 |
| Apr 19 2024 | 8.10 | -0.050 | -0.64% | 8.09 | 8.30 | 7.53 | 68,132.00 |
| Apr 18 2024 | 8.15 | 0.240 | 3.09% | 7.89 | 8.32 | 7.71 | 71,675.00 |
| Apr 17 2024 | 7.91 | -0.390 | -4.64% | 8.26 | 8.32 | 7.75 | 100,799.00 |
| Apr 16 2024 | 8.29 | -1.17 | -12.34% | 9.43 | 9.67 | 8.13 | 171,594.00 |
| Apr 15 2024 | 9.46 | 1.47 | 18.34% | 7.97 | 10.12 | 7.87 | 381,570.00 |
| Apr 14 2024 | 7.99 | 0.350 | 4.62% | 7.67 | 8.07 | 7.35 | 206,603.00 |
| Apr 13 2024 | 7.64 | -0.600 | -7.22% | 8.19 | 8.40 | 6.44 | 531,418.00 |
| Apr 12 2024 | 8.24 | -0.920 | -10.03% | 9.16 | 9.19 | 7.31 | 388,693.00 |
| Apr 11 2024 | 9.15 | -0.380 | -3.96% | 9.52 | 9.81 | 9.11 | 154,553.00 |
| Apr 10 2024 | 9.53 | 0.630 | 7.09% | 8.90 | 9.69 | 8.77 | 376,927.00 |
| Apr 09 2024 | 8.90 | -0.510 | -5.38% | 9.42 | 9.50 | 8.86 | 158,501.00 |
| Apr 08 2024 | 9.41 | 0.280 | 3.02% | 9.11 | 9.47 | 8.94 | 207,131.00 |
| Apr 07 2024 | 9.13 | -0.240 | -2.57% | 9.33 | 9.51 | 8.98 | 170,592.00 |
| Apr 06 2024 | 9.37 | -0.200 | -2.09% | 9.54 | 9.84 | 9.18 | 247,226.00 |
| Apr 05 2024 | 9.57 | -1.89 | -16.52% | 11.41 | 11.81 | 9.36 | 561,054.00 |
| Apr 04 2024 | 11.47 | 2.55 | 28.60% | 8.87 | 12.22 | 8.83 | 890,206.00 |
| Apr 03 2024 | 8.92 | 0.610 | 7.38% | 8.33 | 9.19 | 8.14 | 355,974.00 |
| Apr 02 2024 | 8.30 | -0.600 | -6.72% | 8.90 | 8.91 | 8.16 | 127,476.00 |
| Apr 01 2024 | 8.90 | -0.350 | -3.73% | 9.23 | 9.24 | 8.66 | 141,350.00 |
| Mar 31 2024 | 9.25 | 0.360 | 4.06% | 8.89 | 9.26 | 8.89 | 113,164.00 |
| Mar 30 2024 | 8.88 | -0.010 | -0.16% | 8.89 | 9.03 | 8.84 | 60,774.00 |
| Mar 29 2024 | 8.90 | -0.160 | -1.73% | 9.04 | 9.11 | 8.81 | 48,724.00 |
| Mar 28 2024 | 9.06 | 0.170 | 1.91% | 8.89 | 9.16 | 8.81 | 44,594.00 |
| Mar 27 2024 | 8.89 | -0.210 | -2.27% | 9.09 | 9.30 | 8.77 | 106,789.00 |
| Mar 26 2024 | 9.09 | -0.010 | -0.14% | 9.09 | 9.32 | 8.98 | 105,906.00 |
| Mar 25 2024 | 9.10 | 0.350 | 3.99% | 8.73 | 9.26 | 8.68 | 97,038.00 |
| Mar 24 2024 | 8.76 | 0.300 | 3.57% | 8.48 | 8.80 | 8.39 | 37,438.00 |
| Mar 23 2024 | 8.45 | -0.010 | -0.17% | 8.45 | 8.70 | 8.31 | 37,132.00 |
| Mar 22 2024 | 8.47 | -0.390 | -4.35% | 8.87 | 8.99 | 8.26 | 75,264.00 |
| Mar 21 2024 | 8.85 | -0.060 | -0.67% | 8.90 | 9.10 | 8.64 | 123,431.00 |
| Mar 20 2024 | 8.91 | 0.880 | 11.01% | 8.07 | 8.96 | 7.78 | 149,883.00 |
| Mar 19 2024 | 8.03 | -0.910 | -10.21% | 8.95 | 9.01 | 7.99 | 147,692.00 |
| Mar 18 2024 | 8.94 | -0.320 | -3.47% | 9.21 | 9.23 | 8.76 | 50,606.00 |
| Mar 17 2024 | 9.26 | 0.300 | 3.37% | 9.00 | 9.33 | 8.64 | 115,130.00 |
| Mar 16 2024 | 8.96 | -0.530 | -5.61% | 9.50 | 9.59 | 8.81 | 171,362.00 |
| Mar 15 2024 | 9.49 | -0.680 | -6.66% | 9.88 | 9.98 | 9.02 | 184,912.00 |
| Mar 14 2024 | 10.17 | 0.00 | 0.00% | 10.17 | 10.17 | 10.17 | 0.00 |
| Mar 13 2024 | 10.17 | 0.070 | 0.69% | 10.09 | 10.36 | 9.96 | 93,256.00 |
| Mar 12 2024 | 10.10 | -0.210 | -2.03% | 10.32 | 10.36 | 9.67 | 99,194.00 |
| Mar 11 2024 | 10.31 | 0.480 | 4.83% | 9.83 | 10.35 | 9.51 | 226,280.00 |
| Mar 10 2024 | 9.83 | -0.020 | -0.22% | 9.89 | 10.06 | 9.61 | 100,634.00 |
| Mar 09 2024 | 9.86 | 0.00 | 0.00% | 9.86 | 9.86 | 9.86 | 0.00 |
| Mar 08 2024 | 9.86 | 0.050 | 0.52% | 9.82 | 10.17 | 9.68 | 108,174.00 |
| Mar 07 2024 | 9.81 | 0.100 | 1.07% | 9.71 | 9.97 | 9.47 | 102,861.00 |
| Mar 06 2024 | 9.70 | 0.680 | 7.50% | 9.05 | 9.88 | 8.87 | 251,312.00 |
| Mar 05 2024 | 9.02 | -0.150 | -1.66% | 9.18 | 9.71 | 8.07 | 496,120.00 |
| Mar 04 2024 | 9.18 | 0.330 | 3.78% | 8.83 | 9.23 | 8.72 | 145,687.00 |
| Mar 03 2024 | 8.84 | 0.150 | 1.73% | 8.69 | 8.86 | 8.50 | 125,035.00 |
| Mar 02 2024 | 8.69 | -0.020 | -0.17% | 8.70 | 8.78 | 8.60 | 72,457.00 |
| Mar 01 2024 | 8.71 | 0.210 | 2.51% | 8.49 | 8.77 | 8.48 | 83,905.00 |
| Feb 29 2024 | 8.49 | -0.090 | -1.06% | 8.57 | 8.94 | 8.35 | 116,603.00 |
| Feb 28 2024 | 8.59 | 0.370 | 4.53% | 8.22 | 8.85 | 8.15 | 215,353.00 |
| Feb 27 2024 | 8.21 | 0.160 | 1.94% | 8.05 | 8.34 | 8.02 | 149,614.00 |
| Feb 26 2024 | 8.06 | 0.160 | 2.04% | 7.89 | 8.10 | 7.70 | 65,398.00 |
| Feb 25 2024 | 7.90 | 0.300 | 3.94% | 7.60 | 7.94 | 7.58 | 139,961.00 |
| Feb 24 2024 | 7.60 | 0.180 | 2.44% | 7.42 | 7.62 | 7.37 | 33,480.00 |
| Feb 23 2024 | 7.42 | -0.130 | -1.70% | 7.54 | 7.59 | 7.36 | 51,140.00 |
| Feb 22 2024 | 7.54 | 0.010 | 0.16% | 7.53 | 7.69 | 7.37 | 113,009.00 |
| Feb 21 2024 | 7.53 | -0.120 | -1.61% | 7.65 | 7.67 | 7.27 | 212,434.00 |
