Identifier on Coinbase Pro: AKT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-20 |
2.8800 USD |
923,119.9200 AKT |
2.8130 USD |
2.7000 USD |
3.0610 USD |
2.8800 USD |
| 2025-01-19 |
2.8580 USD |
832,064.0300 AKT |
3.0690 USD |
2.7700 USD |
3.2290 USD |
2.8580 USD |
| 2025-01-18 |
3.0060 USD |
528,988.9200 AKT |
3.2730 USD |
2.9700 USD |
3.3190 USD |
3.0060 USD |
| 2025-01-17 |
3.3020 USD |
455,065.5000 AKT |
3.0560 USD |
3.0560 USD |
3.3060 USD |
3.3020 USD |
| 2025-01-16 |
3.1030 USD |
491,057.5700 AKT |
3.2040 USD |
3.0200 USD |
3.2120 USD |
3.1030 USD |
| 2025-01-15 |
3.1820 USD |
518,818.9400 AKT |
3.0090 USD |
2.8410 USD |
3.2570 USD |
3.1820 USD |
| 2025-01-14 |
3.0120 USD |
286,784.0400 AKT |
2.8950 USD |
2.8530 USD |
3.0240 USD |
3.0120 USD |
| 2025-01-13 |
2.8760 USD |
1,201,406.3400 AKT |
3.0210 USD |
2.6410 USD |
3.1020 USD |
2.8760 USD |
| 2025-01-12 |
3.0150 USD |
261,443.3100 AKT |
3.0910 USD |
2.9720 USD |
3.1140 USD |
3.0150 USD |
| 2025-01-11 |
3.0910 USD |
307,138.4600 AKT |
3.1430 USD |
3.0120 USD |
3.1500 USD |
3.0910 USD |
| 2025-01-10 |
3.1510 USD |
471,637.3100 AKT |
3.0660 USD |
3.0510 USD |
3.2180 USD |
3.1510 USD |
| 2025-01-09 |
3.0660 USD |
458,737.1200 AKT |
3.2260 USD |
2.9900 USD |
3.2270 USD |
3.0660 USD |
| 2025-01-08 |
3.2290 USD |
753,903.3300 AKT |
3.5600 USD |
3.1070 USD |
3.5840 USD |
3.2290 USD |
| 2025-01-07 |
3.5580 USD |
688,587.6900 AKT |
3.8640 USD |
3.5140 USD |
3.9990 USD |
3.5580 USD |
| 2025-01-06 |
3.8580 USD |
1,237,378.7900 AKT |
3.5170 USD |
3.4260 USD |
4.0000 USD |
3.8580 USD |
| 2025-01-05 |
3.5170 USD |
386,091.1800 AKT |
3.4250 USD |
3.3300 USD |
3.5230 USD |
3.5170 USD |
| 2025-01-04 |
3.4260 USD |
749,609.3800 AKT |
3.4600 USD |
3.3660 USD |
3.6760 USD |
3.4260 USD |
| 2025-01-03 |
3.4650 USD |
794,115.0600 AKT |
3.4220 USD |
3.2730 USD |
3.6520 USD |
3.4650 USD |
| 2025-01-02 |
3.4270 USD |
1,780,242.0800 AKT |
2.8750 USD |
2.8710 USD |
3.6990 USD |
3.4270 USD |
| 2025-01-01 |
2.8730 USD |
375,563.5200 AKT |
2.7950 USD |
2.7540 USD |
2.9370 USD |
2.8730 USD |
| 2024-12-31 |
2.7940 USD |
449,193.4600 AKT |
2.8530 USD |
2.7500 USD |
2.9480 USD |
2.7940 USD |
| 2024-12-30 |
2.8520 USD |
427,549.3900 AKT |
2.8740 USD |
2.7710 USD |
2.9610 USD |
2.8520 USD |
| 2024-12-29 |
2.8750 USD |
244,104.3500 AKT |
3.0410 USD |
2.8510 USD |
3.0410 USD |
2.8750 USD |
| 2024-12-28 |
3.0370 USD |
183,405.4400 AKT |
2.9680 USD |
2.9430 USD |
3.0630 USD |
3.0370 USD |
| 2024-12-27 |
2.9670 USD |
190,872.9100 AKT |
3.0130 USD |
2.9470 USD |
3.1190 USD |
2.9670 USD |
| 2024-12-26 |
3.0110 USD |
261,409.0700 AKT |
3.2460 USD |
2.9920 USD |
3.3550 USD |
3.0110 USD |
| 2024-12-25 |
3.2470 USD |
211,093.9800 AKT |
3.2880 USD |
3.2180 USD |
3.3930 USD |
3.2470 USD |
| 2024-12-24 |
3.2920 USD |
782,255.0100 AKT |
3.1920 USD |
3.1390 USD |
3.4060 USD |
3.2920 USD |
| 2024-12-23 |
3.1920 USD |
274,163.7600 AKT |
3.0920 USD |
2.9880 USD |
3.2320 USD |
3.1920 USD |
| 2024-12-22 |
3.0970 USD |
349,254.0400 AKT |
3.1430 USD |
2.9790 USD |
3.2090 USD |
3.0970 USD |
| 2024-12-21 |
3.1430 USD |
233,745.2000 AKT |
3.3750 USD |
3.1080 USD |
3.4610 USD |
3.1430 USD |
| 2024-12-20 |
3.3780 USD |
755,247.6900 AKT |
3.1120 USD |
2.7800 USD |
3.3940 USD |
3.3780 USD |
| 2024-12-19 |
3.1110 USD |
885,147.6500 AKT |
3.2310 USD |
2.9340 USD |
3.3880 USD |
3.1110 USD |
| 2024-12-18 |
3.2310 USD |
526,696.9800 AKT |
3.4550 USD |
3.2060 USD |
3.5050 USD |
3.2310 USD |
| 2024-12-17 |
3.4550 USD |
428,048.8500 AKT |
3.7100 USD |
3.4070 USD |
3.7610 USD |
3.4550 USD |
| 2024-12-16 |
3.7100 USD |
316,863.9700 AKT |
3.8980 USD |
3.6680 USD |
3.9500 USD |
3.7100 USD |
| 2024-12-15 |
3.9020 USD |
323,799.0400 AKT |
3.7740 USD |
3.6760 USD |
3.9140 USD |
3.9020 USD |
| 2024-12-14 |
3.7740 USD |
349,728.3900 AKT |
3.9030 USD |
3.6600 USD |
4.0180 USD |
3.7740 USD |
| 2024-12-13 |
3.9070 USD |
403,980.0400 AKT |
3.9660 USD |
3.8300 USD |
4.0430 USD |
3.9070 USD |
| 2024-12-12 |
3.9660 USD |
654,385.1700 AKT |
4.0470 USD |
3.9080 USD |
4.2210 USD |
3.9660 USD |
| 2024-12-11 |
4.0470 USD |
551,102.7400 AKT |
3.7640 USD |
3.5860 USD |
4.0720 USD |
4.0470 USD |
| 2024-12-10 |
3.7700 USD |
974,972.3400 AKT |
3.8870 USD |
3.4330 USD |
3.9840 USD |
3.7700 USD |
| 2024-12-09 |
3.8910 USD |
1,137,834.4100 AKT |
4.5870 USD |
3.3270 USD |
4.5940 USD |
3.8910 USD |
| 2024-12-08 |
4.5870 USD |
464,999.1300 AKT |
4.5710 USD |
4.4440 USD |
4.6790 USD |
4.5870 USD |
| 2024-12-07 |
4.5730 USD |
529,697.1600 AKT |
4.7670 USD |
4.5160 USD |
4.8750 USD |
4.5730 USD |
| 2024-12-06 |
4.7680 USD |
1,462,670.6200 AKT |
4.4480 USD |
4.3490 USD |
4.9600 USD |
4.7680 USD |
| 2024-12-05 |
4.4450 USD |
1,016,331.3600 AKT |
4.2780 USD |
4.0380 USD |
4.5870 USD |
4.4450 USD |
| 2024-12-04 |
4.2870 USD |
935,806.6700 AKT |
4.2210 USD |
4.1300 USD |
4.3930 USD |
4.2870 USD |
| 2024-12-03 |
4.2240 USD |
1,094,611.8600 AKT |
4.1370 USD |
3.8430 USD |
4.2640 USD |
4.2240 USD |
| 2024-12-02 |
4.1400 USD |
1,318,581.2300 AKT |
4.4030 USD |
3.9000 USD |
4.4470 USD |
4.1400 USD |