candles/ANT-BTC.csv

market,time,open,high,low,close,volume
ANT-BTC,1616112000000,0.00011402,0.00012048,0.00005,0.00011591,3163.45534013
ANT-BTC,1616025600000,0.00011206,0.00011402,0.00006157,0.00011316,270.14082379
ANT-BTC,1615939200000,0.00011958,0.00011958,0.00003011,0.00011309,1632.68498466
ANT-BTC,1615852800000,0.00012172,0.00014255,0.00011626,0.00011686,19727.56370933
ANT-BTC,1615766400000,0.000094449,0.00013184,0.000002039,0.00012534,10755.23743393
ANT-BTC,1615680000000,0.000092266,0.000096818,0.000090298,0.000096818,1319.75304222
ANT-BTC,1615593600000,0.00010436,0.00010473,0.000091497,0.000094086,7694.8067859
ANT-BTC,1615507200000,0.000088317,0.00010623,0.000088075,0.00010317,5818.06824494
ANT-BTC,1615420800000,0.000091441,0.000093199,0.0000877,0.000090014,3849.50855585
ANT-BTC,1615334400000,0.00009864,0.00009864,0.000091887,0.000091887,1441.88454261
ANT-BTC,1615248000000,0.00010142,0.00010142,0.000096688,0.000098579,1582.9417073
ANT-BTC,1615161600000,0.0000988,0.00010239,0.000097198,0.00010183,1333.69436718
ANT-BTC,1615075200000,0.00010324,0.00010358,0.000098589,0.000098589,8185.97940503
ANT-BTC,1614988800000,0.00010352,0.00010562,0.0001023,0.00010293,759.02565035
ANT-BTC,1614902400000,0.00010798,0.00010878,0.00010304,0.00010398,922.42612634
ANT-BTC,1614816000000,0.00010262,0.00011085,0.000099906,0.00011076,6158.32637594
ANT-BTC,1614729600000,0.00011018,0.0001206,0.000098429,0.00010266,5240.84497503
ANT-BTC,1614643200000,0.000088613,0.00012804,0.00008526,0.00011144,6418.28752699
ANT-BTC,1614556800000,0.000083882,0.00008767,0.000083487,0.000087524,574.62770625
ANT-BTC,1614470400000,0.00009138,0.00009138,0.00008226,0.000083932,1403.37125925
ANT-BTC,1614384000000,0.00008931,0.000092349,0.00008741,0.000092274,1560.55782867
ANT-BTC,1614297600000,0.000093156,0.000093156,0.000088452,0.00008876,1284.56987321
ANT-BTC,1614211200000,0.00009358,0.00009707,0.00008891,0.000095178,2159.64398943
ANT-BTC,1614124800000,0.000091676,0.000095866,0.000068577,0.000095866,3699.72758129
ANT-BTC,1614038400000,0.000098359,0.000098803,0.000083549,0.000091368,10908.59710339
ANT-BTC,1613952000000,0.00010207,0.00011483,0.00009527,0.000098432,9917.4555103
ANT-BTC,1613865600000,0.00010058,0.00010267,0.000099209,0.00010012,4677.51594431
ANT-BTC,1613779200000,0.00010855,0.00011011,0.00010088,0.00010089,3554.933365
ANT-BTC,1613692800000,0.00012008,0.00012008,0.00010735,0.00010735,2138.35587218
ANT-BTC,1613606400000,0.00011708,0.00012442,0.00011673,0.00012442,2127.90133454
ANT-BTC,1613520000000,0.00011515,0.00011703,0.00010987,0.0001164,3854.83071002
ANT-BTC,1613433600000,0.00012509,0.00012645,0.00011298,0.0001158,4902.97590762
ANT-BTC,1613347200000,0.00013369,0.00013389,0.00011086,0.00012556,13399.63605412
ANT-BTC,1613260800000,0.00015192,0.00015217,0.00012943,0.00013482,5749.58952981
ANT-BTC,1613174400000,0.00014869,0.00015935,0.00013471,0.00014986,1870.40413849
ANT-BTC,1613088000000,0.00012948,0.00015151,0.00012862,0.00014188,3600.20013283
ANT-BTC,1613001600000,0.00012395,0.00013678,0.00012212,0.00013147,8871.24073653
ANT-BTC,1612915200000,0.00012518,0.00012874,0.00011318,0.00012282,5978.2704036
ANT-BTC,1612828800000,0.0001194,0.00012396,0.00011357,0.00012396,4755.44228123
ANT-BTC,1612742400000,0.00013386,0.000141,0.00011773,0.0001228,8978.93859652
ANT-BTC,1612656000000,0.00014006,0.00014066,0.0001244,0.00013475,10675.07006562
ANT-BTC,1612569600000,0.00015361,0.00015543,0.00013049,0.00013857,14624.44497252
ANT-BTC,1612483200000,0.00012187,0.0001756,0.00012106,0.00015439,34270.36112618
ANT-BTC,1612396800000,0.00011324,0.00012755,0.00011235,0.00012329,2395.29734056
ANT-BTC,1612310400000,0.00011223,0.00011688,0.00011223,0.00011342,385.18566948
ANT-BTC,1612224000000,0.0001234,0.00012592,0.00011791,0.00011888,167.45347485
ANT-BTC,1612137600000,0.00012847,0.00013131,0.00012289,0.00012739,160.88897252
ANT-BTC,1612051200000,0.00012147,0.00012957,0.00012082,0.00012878,457.72090011
ANT-BTC,1611964800000,0.000111,0.00011637,0.00011077,0.00011473,133.4225894
ANT-BTC,1611878400000,0.00011221,0.0001147,0.00009913,0.00010217,235.26093699
ANT-BTC,1611792000000,0.0001172,0.00012428,0.00011277,0.00011307,1769.41765007
ANT-BTC,1611705600000,0.00011783,0.00012209,0.00011431,0.00011431,530.12184764
ANT-BTC,1611619200000,0.00012205,0.00012874,0.0001146,0.00012874,222.38246413
ANT-BTC,1611532800000,0.00013225,0.00013225,0.0001208,0.00012083,137.43269609
ANT-BTC,1611446400000,0.00012217,0.00013673,0.00012217,0.00013338,299.44159362
ANT-BTC,1611360000000,0.00011323,0.00012069,0.00011107,0.00012029,189.911532
ANT-BTC,1611273600000,0.00010715,0.00010715,0.00010143,0.00010143,173.40686503
ANT-BTC,1611187200000,0.0001097,0.00011443,0.0001075,0.00011399,620.70332991
ANT-BTC,1611100800000,0.00011569,0.00011612,0.00010904,0.00010904,167.29357332
ANT-BTC,1611014400000,0.000117,0.000117,0.00011238,0.00011509,99.85192827
ANT-BTC,1610928000000,0.00012137,0.00012137,0.00011624,0.00011666,110.61157029
ANT-BTC,1610841600000,0.00011564,0.00014645,0.00011564,0.00013718,2254.70322226
ANT-BTC,1610668800000,0.000087534,0.000090181,0.000086145,0.000090085,103.75379341
ANT-BTC,1610496000000,0.000091784,0.000093617,0.000091784,0.000093617,53.13278
ANT-BTC,1610409600000,0.000091472,0.000092548,0.000091472,0.000092548,25.26794
ANT-BTC,1610323200000,0.000097028,0.000098927,0.000096221,0.000097883,485.07947145
ANT-BTC,1610236800000,0.000087992,0.000089193,0.000087992,0.000089193,50.93783
ANT-BTC,1610150400000,0.000087472,0.000087472,0.000086738,0.000086738,29.37692015
ANT-BTC,1610064000000,0.000083755,0.00008699,0.000083294,0.000083294,244.19238035
ANT-BTC,1609977600000,0.00009974,0.00009974,0.000086808,0.000088214,385.18586426
ANT-BTC,1609891200000,0.00009975,0.00009975,0.00009967,0.00009967,33.44944019
ANT-BTC,1609804800000,0.00010235,0.00010236,0.00010235,0.00010236,49.51039405
ANT-BTC,1609718400000,0.00010256,0.00010256,0.00010025,0.00010046,289.8705137
ANT-BTC,1609632000000,0.000094508,0.000094508,0.000094508,0.000094508,28.48805181
ANT-BTC,1609545600000,0.00010705,0.00010729,0.00009254,0.000095132,145.62869529
ANT-BTC,1609459200000,0.00011013,0.00011047,0.0001097,0.00011045,100.18332787
ANT-BTC,1609372800000,0.00010372,0.00010597,0.0001027,0.00010457,124.57582
ANT-BTC,1609286400000,0.00011043,0.00011043,0.00010314,0.00010405,227.85007936
ANT-BTC,1609200000000,0.00011216,0.00011216,0.00010868,0.00010947,74.98871
ANT-BTC,1609113600000,0.0001128,0.00011446,0.0001128,0.00011446,69.18212123
ANT-BTC,1609027200000,0.00011206,0.00011208,0.00011206,0.00011208,40.64090976
ANT-BTC,1608422400000,0.00013577,0.00013577,0.00013163,0.00013163,30.33806882
ANT-BTC,1608336000000,0.00013779,0.00013779,0.00013779,0.00013779,11.60227767
ANT-BTC,1607385600000,0.00017167,0.00017187,0.00017167,0.00017187,101.22914358
ANT-BTC,1607212800000,0.00018168,0.00018168,0.00018168,0.00018168,43.02007683
ANT-BTC,1606867200000,0.00017472,0.00017472,0.00017436,0.00017436,20.96946089
ANT-BTC,1606694400000,0.00017657,0.00017657,0.00017657,0.00017657,10
ANT-BTC,1606608000000,0.00018208,0.00018242,0.00018194,0.00018242,30
ANT-BTC,1606521600000,0.0001882,0.0001882,0.0001882,0.0001882,20
ANT-BTC,1606435200000,0.00019497,0.00019497,0.00018473,0.00018473,60
ANT-BTC,1606348800000,0.00019062,0.0001908,0.00017621,0.00018368,160.63828697
ANT-BTC,1606262400000,0.00021382,0.00021382,0.00019757,0.00019757,90
ANT-BTC,1606176000000,0.00022661,0.00023187,0.00020452,0.00021183,580.66220112
ANT-BTC,1606089600000,0.00021382,0.00023661,0.00021382,0.00023543,687.25658074
ANT-BTC,1606003200000,0.00021446,0.00021446,0.00021446,0.00021446,10
ANT-BTC,1605657600000,0.00019953,0.00019953,0.0001798,0.0001798,20
ANT-BTC,1605398400000,0.0002083,0.0002083,0.0002083,0.0002083,10
ANT-BTC,1605052800000,0.00021158,0.00021158,0.00021153,0.00021153,24.11637054
ANT-BTC,1604448000000,0.00019621,0.00019621,0.00019621,0.00019621,37.41496422
ANT-BTC,1604361600000,0.00020862,0.00020862,0.00020862,0.00020862,10
ANT-BTC,1603843200000,0.00025885,0.00025885,0.00025633,0.00025633,102.46873629
ANT-BTC,1603756800000,0.00025498,0.00026511,0.00024808,0.00024808,621.93677046
ANT-BTC,1603497600000,0.00025342,0.00025342,0.00025233,0.00025233,383.91945801
ANT-BTC,1603324800000,0.00023634,0.00023634,0.00023634,0.00023634,11.48552681
ANT-BTC,1603238400000,0.0002388,0.00024043,0.0002388,0.00024043,44.98804995
ANT-BTC,1602633600000,0.0003015,0.0003015,0.0003015,0.0003015,13.80622837
ANT-BTC,1602028800000,0.00031488,0.00031488,0.00031488,0.00031488,10
ANT-BTC,1601164800000,0.00030912,0.00030941,0.00030527,0.00030833,330.02082522
ANT-BTC,1601078400000,0.00033233,0.00034142,0.00033182,0.00034142,848.72859031
ANT-BTC,1600992000000,0.0003346,0.00035139,0.00033459,0.00035139,226.81066863
ANT-BTC,1600646400000,0.000342,0.000342,0.00033572,0.00033582,78.89370191
ANT-BTC,1600473600000,0.0003896,0.0003896,0.00037652,0.00037674,217.31891742
ANT-BTC,1600387200000,0.00040041,0.0004042,0.00038733,0.00038733,164.59887906
ANT-BTC,1600300800000,0.00039708,0.00040525,0.00038936,0.00039191,162.95784811
ANT-BTC,1600214400000,0.00039319,0.00040622,0.00039319,0.00040622,77.78667823
ANT-BTC,1600041600000,0.00054946,0.00054946,0.00054946,0.00054946,30
ANT-BTC,1599955200000,0.00048981,0.00048981,0.00048915,0.00048915,24.22273517
ANT-BTC,1599868800000,0.00043777,0.00043783,0.00043261,0.00043261,91.22691899
ANT-BTC,1599782400000,0.00043337,0.00043337,0.00043337,0.00043337,40.98495
ANT-BTC,1599609600000,0.00043082,0.0004309,0.00043082,0.0004309,20
ANT-BTC,1599350400000,0.0004563,0.00047074,0.0004563,0.00047057,40
ANT-BTC,1599264000000,0.00043586,0.00044419,0.00043586,0.00043877,70.0191005
ANT-BTC,1599091200000,0.00051118,0.00051118,0.00048079,0.00048111,971.38461181
ANT-BTC,1599004800000,0.00052142,0.0005802,0.00052142,0.0005802,21.30646045
ANT-BTC,1598918400000,0.00069142,0.00069244,0.00062917,0.00062917,234.44089707
ANT-BTC,1598832000000,0.00071136,0.00072665,0.00067511,0.00071016,958.97207825
ANT-BTC,1598745600000,0.00076276,0.00076668,0.0007205,0.00076668,80
ANT-BTC,1598572800000,0.00070724,0.00070724,0.00065205,0.00065205,28.23829356
ANT-BTC,1598486400000,0.00086579,0.00089734,0.00069865,0.00072419,266.21994571
ANT-BTC,1598400000000,0.00065574,0.00089187,0.00065574,0.00084064,436.20492897
ANT-BTC,1598313600000,0.00062249,0.00064871,0.00060546,0.00064871,30
ANT-BTC,1598227200000,0.00060607,0.00063796,0.00055991,0.00058032,462.56527378
ANT-BTC,1598140800000,0.00051636,0.000536,0.00051162,0.00051162,245.83001272
ANT-BTC,1598054400000,0.00040972,0.00040972,0.00040608,0.00040608,30.55424
ANT-BTC,1597968000000,0.00043309,0.0004349,0.00042754,0.00042925,386.02353211
ANT-BTC,1597881600000,0.00045119,0.00045798,0.00045119,0.00045798,20
ANT-BTC,1597795200000,0.00043791,0.00043791,0.00043396,0.00043412,41.56671924
ANT-BTC,1597708800000,0.00051331,0.00051331,0.00048114,0.00048806,126.11295231
ANT-BTC,1597622400000,0.00050209,0.00050209,0.00047404,0.00048362,1530.12781929
ANT-BTC,1597536000000,0.00051127,0.00053309,0.00050793,0.00051274,539.37883349
ANT-BTC,1597449600000,0.00050764,0.00055078,0.00049407,0.00049407,1049.54103811
ANT-BTC,1597363200000,0.00058917,0.00060857,0.00051837,0.00051977,278.99481227
ANT-BTC,1597276800000,0.00050573,0.00089672,0.00023891,0.00056886,802.43029613
ANT-BTC,1597190400000,0.00038481,0.00047431,0.00038481,0.00043664,1757.09297234
ANT-BTC,1597104000000,0.00032494,0.00034501,0.00032494,0.00032973,965.03068869
ANT-BTC,1597017600000,0.00028562,0.00028562,0.00028562,0.00028562,15
ANT-BTC,1596931200000,0.00029196,0.00029196,0.00028911,0.00028911,34.53820239
ANT-BTC,1596844800000,0.00028285,0.000307,0.00028245,0.00029673,764.8252915
ANT-BTC,1596758400000,0.00024519,0.00024834,0.00024505,0.00024834,110.93703048
ANT-BTC,1596672000000,0.00024554,0.0002561,0.00023109,0.00023581,3525.88652927
ANT-BTC,1596585600000,0.00022134,0.00023253,0.0002213,0.00022905,1234.18783497
ANT-BTC,1596499200000,0.00022023,0.00022233,0.00021927,0.00022233,42.25858757
ANT-BTC,1596412800000,0.0002211,0.00022349,0.00021802,0.00021802,307.55257624
ANT-BTC,1596326400000,0.00022214,0.00022319,0.00022214,0.00022319,644.12669
ANT-BTC,1596240000000,0.00022352,0.00022352,0.00022352,0.00022352,10
ANT-BTC,1596067200000,0.00020351,0.00020351,0.00020351,0.00020351,15
ANT-BTC,1595894400000,0.00017691,0.000185,0.00017691,0.000185,30
ANT-BTC,1595808000000,0.00022817,0.00022817,0.000181,0.000181,60.67886
ANT-BTC,1595721600000,0.0002145,0.00021629,0.0002145,0.00021629,20
ANT-BTC,1595635200000,0.00021044,0.00022607,0.00021044,0.00022607,55.28360474
ANT-BTC,1595548800000,0.00019509,0.00019644,0.00019509,0.00019644,20
ANT-BTC,1595462400000,0.00018116,0.00018493,0.00018116,0.00018493,20
ANT-BTC,1595376000000,0.00018345,0.00018598,0.00017511,0.00017541,142.68499161
ANT-BTC,1595289600000,0.00014687,0.0001894,0.00014499,0.00018327,980.64567403
ANT-BTC,1595203200000,0.00015177,0.00015177,0.00014849,0.00015006,30
ANT-BTC,1595116800000,0.00015103,0.00015356,0.00014904,0.00015356,203.70087098
ANT-BTC,1595030400000,0.00014895,0.00014895,0.00014895,0.00014895,16.75041
ANT-BTC,1594857600000,0.00015068,0.00015355,0.00015068,0.00015355,65.53838
ANT-BTC,1594771200000,0.00014867,0.00015235,0.00014867,0.00015235,105.53838422
ANT-BTC,1594684800000,0.00015126,0.00015126,0.00014884,0.00014884,30
ANT-BTC,1594598400000,0.00015202,0.00015202,0.00015185,0.00015185,40
ANT-BTC,1594512000000,0.00015378,0.00015378,0.00015378,0.00015378,16.21855
ANT-BTC,1594339200000,0.00014582,0.00015211,0.00014582,0.00015211,84.68068
ANT-BTC,1594166400000,0.00014641,0.00014669,0.00014211,0.00014386,121.19973
ANT-BTC,1594080000000,0.00014594,0.00015264,0.00014385,0.00014993,1990.50888
ANT-BTC,1593993600000,0.00015296,0.00015296,0.00014515,0.00014515,639.23003
ANT-BTC,1593734400000,0.00015088,0.00015088,0.00015088,0.00015088,16.53429
ANT-BTC,1593561600000,0.00015109,0.00015109,0.00015109,0.00015109,31.78012
ANT-BTC,1593475200000,0.00015759,0.00015759,0.00014677,0.00014677,110.78183
ANT-BTC,1593129600000,0.00015291,0.00015398,0.00014962,0.00014962,666.33106715
ANT-BTC,1593043200000,0.00016175,0.0001636,0.00014927,0.00015453,1544.38983551
ANT-BTC,1592956800000,0.00013827,0.0001517,0.00013827,0.00014937,1356.04151079
ANT-BTC,1592870400000,0.00014357,0.00014362,0.00013504,0.00013504,97.60751948
ANT-BTC,1592784000000,0.00013797,0.00014165,0.00013297,0.00013297,1789.40829805
ANT-BTC,1592697600000,0.00013429,0.00014,0.00013429,0.00014,161.13545238
ANT-BTC,1592611200000,0.00013306,0.0001342,0.00013306,0.0001342,312
ANT-BTC,1592524800000,0.00013564,0.00013564,0.00013428,0.00013493,87.52733776
ANT-BTC,1592438400000,0.00013307,0.00013307,0.00013307,0.00013307,11.49611054
ANT-BTC,1592352000000,0.00013377,0.00013916,0.00013269,0.00013269,724.4895089
ANT-BTC,1592265600000,0.00012394,0.00014158,0.00012392,0.00014052,1017.88386892
ANT-BTC,1592179200000,0.00011895,0.00013272,0.00011895,0.00012492,1063.05864719
ANT-BTC,1592006400000,0.000125,0.0001305,0.000125,0.0001305,78.05505548
ANT-BTC,1591920000000,0.00012519,0.00012519,0.00012411,0.00012411,24.98802
ANT-BTC,1591833600000,0.00012238,0.00012299,0.00011789,0.00011802,292.40582665
ANT-BTC,1591747200000,0.00010897,0.000109,0.0001053,0.0001053,164.26689736
ANT-BTC,1591660800000,0.00010954,0.00010965,0.00010924,0.00010924,143.57405114
ANT-BTC,1591488000000,0.00011315,0.00011398,0.00011104,0.0001111,229.07103639
ANT-BTC,1591401600000,0.00011105,0.00011221,0.00011009,0.000112,535.51162175
ANT-BTC,1591315200000,0.000114,0.00011429,0.00011215,0.00011429,2.1002
ANT-BTC,1591228800000,0.0001166,0.00011692,0.0001131,0.00011346,610.10771595
ANT-BTC,1591142400000,0.000113,0.00011726,0.00011217,0.00011667,256.93228944
ANT-BTC,1591056000000,0.00010869,0.00011416,0.00010869,0.000113,541.33896044
ANT-BTC,1590883200000,0.00011199,0.00011387,0.00010549,0.00011073,1267.29203925
ANT-BTC,1590796800000,0.00011067,0.00011206,0.00011067,0.00011206,108.76539003
ANT-BTC,1590537600000,0.00011472,0.0001165,0.00011191,0.00011209,1540.78982346
ANT-BTC,1590451200000,0.00011447,0.00011451,0.0001109,0.00011424,1255.64778348
ANT-BTC,1590364800000,0.00011606,0.00011831,0.00011164,0.00011509,932.69805894
ANT-BTC,1590278400000,0.00011162,0.00014551,0.00010961,0.00011536,8458.75939409
ANT-BTC,1590192000000,0.00011566,0.00011612,0.00011096,0.00011096,717.42668379
ANT-BTC,1590105600000,0.00011169,0.00011646,0.00011128,0.00011646,475.85833344
ANT-BTC,1590019200000,0.00011534,0.00012341,0.00010955,0.00010999,4372.60200347
ANT-BTC,1589932800000,0.00011389,0.00011886,0.00011389,0.00011425,2201.16213893
ANT-BTC,1589846400000,0.00012103,0.00012687,0.00011389,0.000115,7734.28393516
ANT-BTC,1589760000000,0.00011575,0.0001212,0.00011383,0.00012102,3796.88165026
ANT-BTC,1589673600000,0.000123,0.00012313,0.0001138,0.00011576,6324.6073477
ANT-BTC,1589587200000,0.00011901,0.00012429,0.00011643,0.00012069,1226.27994787
ANT-BTC,1589500800000,0.00012924,0.00012924,0.00012679,0.00012679,93.00004813
ANT-BTC,1589414400000,0.00014944,0.00015023,0.00012404,0.00012685,1474.85338513
ANT-BTC,1589328000000,0.00013981,0.000159,0.00013102,0.00015558,1632.92087432
ANT-BTC,1589241600000,0.00012418,0.00015249,0.00012418,0.00013444,697.25203775
ANT-BTC,1589155200000,0.00011972,0.00011972,0.0001153,0.00011957,124.37561307
ANT-BTC,1589068800000,0.00012843,0.00013139,0.00012677,0.00012793,936.56416439
ANT-BTC,1588982400000,0.0001245,0.00012959,0.00012332,0.00012698,687.0890638
ANT-BTC,1588896000000,0.00012173,0.00012575,0.0001214,0.00012307,210.27080972
ANT-BTC,1588809600000,0.00011109,0.00012425,0.00011109,0.00012279,2211.27892094
ANT-BTC,1588723200000,0.00010509,0.0001113,0.00010509,0.00010654,374.81209965
ANT-BTC,1588550400000,0.00010588,0.00010801,0.00010251,0.00010251,803.81575927
ANT-BTC,1588118400000,0.00011777,0.00011777,0.0001131,0.0001131,146.60038446
ANT-BTC,1587945600000,0.00013126,0.00013126,0.0001275,0.0001275,68
ANT-BTC,1587600000000,0.00013702,0.00013702,0.00013702,0.00013702,20
ANT-BTC,1587427200000,0.00013646,0.00013663,0.00013609,0.00013663,93.55062311
ANT-BTC,1587340800000,0.00013924,0.00014294,0.00013126,0.00013625,1629.3063837
ANT-BTC,1587254400000,0.00013509,0.00013582,0.00013159,0.00013196,524.07899489
ANT-BTC,1586995200000,0.00012578,0.00013,0.00012578,0.00013,235.00839739
ANT-BTC,1586908800000,0.0001267,0.00013001,0.00012296,0.00012296,3034.84041139
ANT-BTC,1586822400000,0.00012305,0.00012701,0.00012305,0.000127,265.75371123
ANT-BTC,1586217600000,0.00011772,0.00011772,0.00011772,0.00011772,63.71704957
ANT-BTC,1586131200000,0.00011846,0.00012002,0.0001179,0.0001179,811.50344612
ANT-BTC,1586044800000,0.00011842,0.00011842,0.00011842,0.00011842,24.24919635
ANT-BTC,1585958400000,0.00011403,0.00011403,0.00011167,0.00011167,274.44636
ANT-BTC,1585094400000,0.00012,0.00012,0.00012,0.00012,206.30647
ANT-BTC,1585008000000,0.00011,0.00011808,0.00011,0.00011808,199.54785
ANT-BTC,1584921600000,0.00010676,0.00010804,0.00010674,0.00010804,244.91655
ANT-BTC,1584835200000,0.00011284,0.00011301,0.00010346,0.00010967,2111.94314
ANT-BTC,1584662400000,0.00011027,0.00011027,0.00010485,0.00010485,175.63985754
ANT-BTC,1584230400000,0.00011,0.00011143,0.00010635,0.00010802,253.99957
ANT-BTC,1584144000000,0.00011953,0.00011953,0.00011392,0.00011484,202.09281779
ANT-BTC,1584057600000,0.000097,0.00011122,0.000097,0.00010576,3080.60884252
ANT-BTC,1583971200000,0.00012728,0.00012728,0.0001,0.00011977,895.33721818
ANT-BTC,1583884800000,0.00014857,0.00014857,0.0001427,0.00014377,151.66748897
ANT-BTC,1583452800000,0.0001488,0.00015262,0.0001488,0.00015256,161.29032
ANT-BTC,1583280000000,0.00015852,0.00015852,0.00015,0.00015,44.11624
ANT-BTC,1583107200000,0.00013676,0.00015,0.00013421,0.00015,72.51516039
ANT-BTC,1583020800000,0.00013,0.00013,0.00013,0.00013,195.12942683
ANT-BTC,1582675200000,0.0001197,0.00012,0.0001197,0.00012,195.12943
ANT-BTC,1582588800000,0.00012,0.00012,0.0001125,0.0001125,1584.05772
ANT-BTC,1582502400000,0.00012396,0.00012396,0.00012061,0.00012061,32.0425012
ANT-BTC,1582416000000,0.00013493,0.00013575,0.00013493,0.00013575,38.42004
ANT-BTC,1582329600000,0.00010724,0.00012554,0.00010724,0.00012202,50.75097
ANT-BTC,1582243200000,0.00010532,0.00010532,0.00010532,0.00010532,18.95195
ANT-BTC,1582156800000,0.00009047,0.00010088,0.00008669,0.00009737,173.09982
ANT-BTC,1582070400000,0.00007952,0.00007952,0.00007952,0.00007952,25.56564
ANT-BTC,1581984000000,0.00007807,0.00007807,0.00007807,0.00007807,25.56564
ANT-BTC,1581897600000,0.00007449,0.00007449,0.00007185,0.00007185,107.67022
ANT-BTC,1581811200000,0.0000748,0.0000748,0.00007265,0.00007265,53.37176
ANT-BTC,1581724800000,0.00007984,0.00007984,0.000076799,0.000076799,264.68090952
ANT-BTC,1581638400000,0.0000757,0.00007636,0.0000757,0.00007636,52.73634
ANT-BTC,1581552000000,0.00007876,0.00007953,0.00007821,0.00007821,238.903844
ANT-BTC,1581465600000,0.00007997,0.000080029,0.00007997,0.000080029,242.84778
ANT-BTC,1581379200000,0.00008233,0.00008233,0.00007633,0.00007633,382.12729
ANT-BTC,1581206400000,0.000080283,0.000080283,0.00008028,0.00008028,63.31518
ANT-BTC,1581120000000,0.00008224,0.000082376,0.00007897,0.00007897,676.80382
ANT-BTC,1580947200000,0.000085333,0.000085398,0.000085333,0.000085398,150
ANT-BTC,1580688000000,0.000078081,0.000078081,0.00007807,0.00007807,69.1547
ANT-BTC,1580601600000,0.000075321,0.000077735,0.00007519,0.000077735,371.85704183
ANT-BTC,1580515200000,0.0000751,0.0000751,0.00007444,0.00007444,328.80688
ANT-BTC,1580428800000,0.00007646,0.00007646,0.00007646,0.00007646,26.10454
ANT-BTC,1580342400000,0.000074749,0.000074749,0.000074749,0.000074749,31.39444329
ANT-BTC,1578355200000,0.000058231,0.000058231,0.000058188,0.000058188,501.11578888
ANT-BTC,1578268800000,0.000061452,0.000061452,0.000061452,0.000061452,45
ANT-BTC,1575763200000,0.000070729,0.000070729,0.000070729,0.000070729,94.76176198
ANT-BTC,1573516800000,0.00008197,0.000081981,0.000080699,0.000080706,652.94372437
ANT-BTC,1572739200000,0.000080752,0.000082601,0.00008074,0.0000826,232.74754
ANT-BTC,1572652800000,0.000076996,0.000076996,0.000076996,0.000076996,14.88761884
ANT-BTC,1572480000000,0.00007971,0.00007996,0.00007971,0.00007996,188.35267712
ANT-BTC,1572393600000,0.000077851,0.00008219,0.000076836,0.00007974,646.10846289
ANT-BTC,1571356800000,0.000095463,0.000095625,0.000095463,0.000095625,122.35618379
ANT-BTC,1571270400000,0.000099952,0.00010016,0.000099952,0.00010016,113.69265969
ANT-BTC,1571011200000,0.00011315,0.00011629,0.0001047,0.0001047,391.64278281
ANT-BTC,1570752000000,0.000078561,0.00010399,0.000078474,0.00010399,758.17797942
ANT-BTC,1570579200000,0.000083938,0.000084039,0.000083931,0.000084039,494.05501224
ANT-BTC,1570233600000,0.000085511,0.000085511,0.000085508,0.000085508,60.82817876
ANT-BTC,1569801600000,0.000099682,0.0000998,0.000091429,0.000091461,1271.3891532
ANT-BTC,1569715200000,0.000088906,0.000091676,0.000088741,0.000091644,1478.14497021
ANT-BTC,1569628800000,0.000095977,0.00010523,0.000087656,0.000087656,1728.61862139
ANT-BTC,1569542400000,0.000087417,0.000087417,0.000087417,0.000087417,198.59101378
ANT-BTC,1569283200000,0.000084052,0.000084052,0.000084052,0.000084052,40
ANT-BTC,1569196800000,0.000089004,0.000089004,0.000089004,0.000089004,87.48439451
ANT-BTC,1569110400000,0.000086609,0.000086609,0.000086609,0.000086609,126.81986659
ANT-BTC,1568851200000,0.000090744,0.000094035,0.000090744,0.000094035,245.09937186
ANT-BTC,1568678400000,0.00010348,0.00010348,0.000095166,0.000095166,236.56011096
ANT-BTC,1568505600000,0.000071215,0.000071215,0.000071215,0.000071215,89.89005087
ANT-BTC,1568332800000,0.00009955,0.00009955,0.000081156,0.000081156,587.82652183
ANT-BTC,1568246400000,0.00006303,0.00006303,0.00006299,0.00006299,805.56080403
ANT-BTC,1567987200000,0.000069122,0.000071001,0.000069098,0.000071001,177.30325837
ANT-BTC,1567814400000,0.000056411,0.000056411,0.000056397,0.000056397,366
ANT-BTC,1565740800000,0.000067076,0.000067076,0.000067076,0.000067076,68.55053358
ANT-BTC,1563753600000,0.000072232,0.000072232,0.000072232,0.000072232,29.8163
ANT-BTC,1563667200000,0.000073633,0.000073633,0.000073633,0.000073633,14.90814
ANT-BTC,1561939200000,0.000062469,0.000062479,0.000062469,0.000062479,195.4010284
ANT-BTC,1561852800000,0.000047655,0.000047655,0.000047655,0.000047655,30.84329701
ANT-BTC,1557532800000,0.00011675,0.0001194,0.00011423,0.00011423,1697.64990356
ANT-BTC,1556755200000,0.000123,0.000123,0.000123,0.000123,725.98000259
ANT-BTC,1552521600000,0.00011915,0.00011915,0.00011915,0.00011915,8.37185257