Identifier on Coinbase Pro: AKT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
0.9780 USD |
257,103.8300 AKT |
1.0320 USD |
0.9710 USD |
1.0320 USD |
0.9780 USD |
| 2025-04-09 |
1.0290 USD |
1,027,974.5400 AKT |
0.9060 USD |
0.8740 USD |
1.0400 USD |
1.0290 USD |
| 2025-04-08 |
0.9060 USD |
836,940.7000 AKT |
0.9650 USD |
0.8970 USD |
1.0050 USD |
0.9060 USD |
| 2025-04-07 |
0.9710 USD |
2,068,453.7600 AKT |
0.9600 USD |
0.8500 USD |
0.9910 USD |
0.9710 USD |
| 2025-04-06 |
0.9760 USD |
818,730.2400 AKT |
1.0840 USD |
0.9580 USD |
1.1110 USD |
0.9760 USD |
| 2025-04-05 |
1.0820 USD |
274,746.8400 AKT |
1.1170 USD |
1.0730 USD |
1.1240 USD |
1.0820 USD |
| 2025-04-04 |
1.1180 USD |
757,666.8600 AKT |
1.1440 USD |
1.0870 USD |
1.1650 USD |
1.1180 USD |
| 2025-04-03 |
1.1520 USD |
786,751.6600 AKT |
1.1170 USD |
1.0770 USD |
1.1780 USD |
1.1520 USD |
| 2025-04-02 |
1.1890 USD |
1,218,881.0200 AKT |
1.2060 USD |
1.1860 USD |
1.2980 USD |
1.1890 USD |
| 2025-04-01 |
1.1990 USD |
464,905.9900 AKT |
1.1610 USD |
1.1460 USD |
1.2200 USD |
1.1990 USD |
| 2025-03-31 |
1.1820 USD |
478,958.7700 AKT |
1.2050 USD |
1.1200 USD |
1.2100 USD |
1.1820 USD |
| 2025-03-30 |
1.2050 USD |
495,095.3000 AKT |
1.1910 USD |
1.1730 USD |
1.2520 USD |
1.2050 USD |
| 2025-03-29 |
1.1850 USD |
604,012.8300 AKT |
1.2820 USD |
1.1810 USD |
1.3280 USD |
1.1850 USD |
| 2025-03-28 |
1.2810 USD |
526,049.2000 AKT |
1.4120 USD |
1.2500 USD |
1.4130 USD |
1.2810 USD |
| 2025-03-27 |
1.4190 USD |
1,775.1200 AKT |
1.4160 USD |
1.4130 USD |
1.4190 USD |
1.4190 USD |
| 2025-03-26 |
1.3820 USD |
904,038.0500 AKT |
1.4220 USD |
1.3510 USD |
1.4320 USD |
1.3820 USD |
| 2025-03-25 |
1.4240 USD |
439,909.5300 AKT |
1.4510 USD |
1.4050 USD |
1.4590 USD |
1.4240 USD |
| 2025-03-24 |
1.4440 USD |
3,646,555.7800 AKT |
1.3330 USD |
1.3330 USD |
1.6400 USD |
1.4440 USD |
| 2025-03-23 |
1.3040 USD |
965,240.9200 AKT |
1.3810 USD |
1.3030 USD |
1.4140 USD |
1.3040 USD |
| 2025-03-22 |
1.3100 USD |
1,018,118.3700 AKT |
1.2140 USD |
1.2080 USD |
1.3410 USD |
1.3100 USD |
| 2025-03-21 |
1.2020 USD |
830,712.7900 AKT |
1.1910 USD |
1.1630 USD |
1.2110 USD |
1.2020 USD |
| 2025-03-20 |
1.1950 USD |
1,123,531.7400 AKT |
1.2440 USD |
1.1870 USD |
1.2490 USD |
1.1950 USD |
| 2025-03-19 |
1.2250 USD |
1,269,230.1900 AKT |
1.2600 USD |
1.1960 USD |
1.2640 USD |
1.2250 USD |
| 2025-03-18 |
1.2550 USD |
1,017,752.6700 AKT |
1.3230 USD |
1.2260 USD |
1.3230 USD |
1.2550 USD |
| 2025-03-17 |
1.3230 USD |
690,434.1100 AKT |
1.2970 USD |
1.2820 USD |
1.3540 USD |
1.3230 USD |
| 2025-03-16 |
1.2950 USD |
1,748,000.6400 AKT |
1.3640 USD |
1.2840 USD |
1.3660 USD |
1.2950 USD |
| 2025-03-15 |
1.3630 USD |
1,056,591.5600 AKT |
1.3800 USD |
1.3250 USD |
1.3810 USD |
1.3630 USD |
| 2025-03-14 |
1.3740 USD |
1,482,011.8500 AKT |
1.4010 USD |
1.3430 USD |
1.4470 USD |
1.3740 USD |
| 2025-03-13 |
1.3550 USD |
1,847,281.1000 AKT |
1.3250 USD |
1.3010 USD |
1.4110 USD |
1.3550 USD |
| 2025-03-12 |
1.3550 USD |
4,671,405.6900 AKT |
1.1890 USD |
1.1610 USD |
1.5440 USD |
1.3550 USD |
| 2025-03-11 |
1.2170 USD |
3,432,669.7200 AKT |
1.0540 USD |
1.0500 USD |
1.4680 USD |
1.2170 USD |
| 2025-03-10 |
1.0430 USD |
1,229,315.6400 AKT |
1.0930 USD |
1.0290 USD |
1.2730 USD |
1.0430 USD |
| 2025-03-09 |
1.1100 USD |
481,602.7600 AKT |
1.3040 USD |
1.1080 USD |
1.3220 USD |
1.1100 USD |
| 2025-03-08 |
1.3190 USD |
160,595.0200 AKT |
1.3450 USD |
1.2870 USD |
1.3630 USD |
1.3190 USD |
| 2025-03-07 |
1.3890 USD |
284,779.2900 AKT |
1.3470 USD |
1.2770 USD |
1.4270 USD |
1.3890 USD |
| 2025-03-06 |
1.3410 USD |
353,773.6300 AKT |
1.4340 USD |
1.3340 USD |
1.4650 USD |
1.3410 USD |
| 2025-03-05 |
1.4020 USD |
282,540.8700 AKT |
1.3660 USD |
1.3530 USD |
1.4430 USD |
1.4020 USD |
| 2025-03-04 |
1.3550 USD |
685,433.8500 AKT |
1.4580 USD |
1.2480 USD |
1.4750 USD |
1.3550 USD |
| 2025-03-03 |
1.4720 USD |
474,447.8400 AKT |
1.7250 USD |
1.4560 USD |
1.7270 USD |
1.4720 USD |
| 2025-03-02 |
1.7420 USD |
397,141.9100 AKT |
1.6080 USD |
1.5770 USD |
1.7680 USD |
1.7420 USD |
| 2025-03-01 |
1.6050 USD |
225,807.3700 AKT |
1.6270 USD |
1.5520 USD |
1.6360 USD |
1.6050 USD |
| 2025-02-28 |
1.6100 USD |
683,329.0100 AKT |
1.5970 USD |
1.4430 USD |
1.6280 USD |
1.6100 USD |
| 2025-02-27 |
1.6340 USD |
174,136.9900 AKT |
1.5660 USD |
1.5440 USD |
1.6620 USD |
1.6340 USD |
| 2025-02-26 |
1.5570 USD |
481,513.6300 AKT |
1.5870 USD |
1.4810 USD |
1.6230 USD |
1.5570 USD |
| 2025-02-25 |
1.6000 USD |
883,799.2100 AKT |
1.6460 USD |
1.4760 USD |
1.6710 USD |
1.6000 USD |
| 2025-02-24 |
1.6940 USD |
393,532.4400 AKT |
1.8280 USD |
1.6680 USD |
1.8320 USD |
1.6940 USD |
| 2025-02-23 |
1.8230 USD |
241,684.8000 AKT |
1.8160 USD |
1.7990 USD |
1.8880 USD |
1.8230 USD |
| 2025-02-22 |
1.8220 USD |
260,386.0300 AKT |
1.7650 USD |
1.7560 USD |
1.8510 USD |
1.8220 USD |
| 2025-02-21 |
1.7530 USD |
640,067.3900 AKT |
1.8710 USD |
1.7270 USD |
1.9360 USD |
1.7530 USD |
| 2025-02-20 |
1.8660 USD |
372,283.3800 AKT |
1.7340 USD |
1.7240 USD |
1.8880 USD |
1.8660 USD |