Identifier on Coinbase Pro: AKT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
0.5430 USD |
1,759,843.4400 AKT |
0.6110 USD |
0.5370 USD |
0.6210 USD |
0.5430 USD |
| 2025-11-03 |
0.6130 USD |
1,319,641.6500 AKT |
0.7110 USD |
0.6000 USD |
0.7110 USD |
0.6130 USD |
| 2025-11-02 |
0.6850 USD |
693,579.9000 AKT |
0.7260 USD |
0.6780 USD |
0.7280 USD |
0.6850 USD |
| 2025-11-01 |
0.7340 USD |
1,289,367.0300 AKT |
0.7160 USD |
0.7080 USD |
0.7630 USD |
0.7340 USD |
| 2025-10-31 |
0.7100 USD |
639,543.2400 AKT |
0.7130 USD |
0.6920 USD |
0.7480 USD |
0.7100 USD |
| 2025-10-30 |
0.7050 USD |
1,046,913.2400 AKT |
0.8010 USD |
0.7040 USD |
0.8020 USD |
0.7050 USD |
| 2025-10-29 |
0.8040 USD |
823,866.6200 AKT |
0.8080 USD |
0.7710 USD |
0.8260 USD |
0.8040 USD |
| 2025-10-28 |
0.8160 USD |
3,489,282.6500 AKT |
0.7650 USD |
0.7650 USD |
0.9000 USD |
0.8160 USD |
| 2025-10-27 |
0.7750 USD |
2,265,675.4700 AKT |
0.8420 USD |
0.7690 USD |
0.8620 USD |
0.7750 USD |
| 2025-10-26 |
0.8420 USD |
12,179,057.1600 AKT |
0.6400 USD |
0.6350 USD |
0.9160 USD |
0.8420 USD |
| 2025-10-25 |
0.6430 USD |
561,180.2800 AKT |
0.6440 USD |
0.6210 USD |
0.6470 USD |
0.6430 USD |
| 2025-10-24 |
0.6420 USD |
502,922.8600 AKT |
0.6350 USD |
0.6220 USD |
0.6500 USD |
0.6420 USD |
| 2025-10-23 |
0.6290 USD |
603,933.0500 AKT |
0.6170 USD |
0.6120 USD |
0.6520 USD |
0.6290 USD |
| 2025-10-22 |
0.6110 USD |
980,079.4400 AKT |
0.6680 USD |
0.6030 USD |
0.6720 USD |
0.6110 USD |
| 2025-10-21 |
0.6990 USD |
1,177,203.6800 AKT |
0.6870 USD |
0.6650 USD |
0.7140 USD |
0.6990 USD |
| 2025-10-20 |
0.6870 USD |
732,348.2400 AKT |
0.6870 USD |
0.6750 USD |
0.7100 USD |
0.6870 USD |
| 2025-10-19 |
0.6940 USD |
977,307.6300 AKT |
0.6710 USD |
0.6520 USD |
0.7120 USD |
0.6940 USD |
| 2025-10-18 |
0.6770 USD |
565,063.2000 AKT |
0.6760 USD |
0.6590 USD |
0.6860 USD |
0.6770 USD |
| 2025-10-17 |
0.6780 USD |
1,516,560.0400 AKT |
0.7120 USD |
0.6570 USD |
0.7270 USD |
0.6780 USD |
| 2025-10-16 |
0.7100 USD |
1,485,128.2000 AKT |
0.7470 USD |
0.7010 USD |
0.7680 USD |
0.7100 USD |
| 2025-10-15 |
0.7510 USD |
1,179,561.0800 AKT |
0.8010 USD |
0.7430 USD |
0.8290 USD |
0.7510 USD |
| 2025-10-14 |
0.7950 USD |
1,325,712.9100 AKT |
0.8450 USD |
0.7600 USD |
0.8490 USD |
0.7950 USD |
| 2025-10-13 |
0.8430 USD |
1,614,898.0100 AKT |
0.7890 USD |
0.7770 USD |
0.8570 USD |
0.8430 USD |
| 2025-10-12 |
0.7900 USD |
1,173,474.7100 AKT |
0.7340 USD |
0.7100 USD |
0.8040 USD |
0.7900 USD |
| 2025-10-11 |
0.7640 USD |
1,358,574.8300 AKT |
0.7460 USD |
0.7050 USD |
0.7750 USD |
0.7640 USD |
| 2025-10-10 |
0.8190 USD |
1,154,152.4800 AKT |
0.9870 USD |
0.8160 USD |
1.0180 USD |
0.8190 USD |
| 2025-10-09 |
0.9850 USD |
459,949.2100 AKT |
1.0150 USD |
0.9700 USD |
1.0180 USD |
0.9850 USD |
| 2025-10-08 |
1.0150 USD |
585,426.0900 AKT |
1.0120 USD |
0.9950 USD |
1.0300 USD |
1.0150 USD |
| 2025-10-07 |
1.0120 USD |
735,697.2500 AKT |
1.0620 USD |
1.0110 USD |
1.0720 USD |
1.0120 USD |
| 2025-10-06 |
1.0630 USD |
521,264.8100 AKT |
1.0290 USD |
1.0190 USD |
1.0750 USD |
1.0630 USD |
| 2025-10-05 |
1.0300 USD |
399,847.2700 AKT |
1.0390 USD |
1.0170 USD |
1.0730 USD |
1.0300 USD |
| 2025-10-04 |
1.0360 USD |
311,824.5400 AKT |
1.0700 USD |
1.0290 USD |
1.0730 USD |
1.0360 USD |
| 2025-10-03 |
1.0690 USD |
482,312.2900 AKT |
1.0560 USD |
1.0390 USD |
1.0730 USD |
1.0690 USD |
| 2025-10-02 |
1.0500 USD |
953,404.6800 AKT |
1.0290 USD |
1.0250 USD |
1.0750 USD |
1.0500 USD |
| 2025-10-01 |
1.0260 USD |
827,278.3600 AKT |
1.0110 USD |
1.0060 USD |
1.0440 USD |
1.0260 USD |
| 2025-09-30 |
1.0140 USD |
430,246.2800 AKT |
1.0330 USD |
0.9860 USD |
1.0350 USD |
1.0140 USD |
| 2025-09-29 |
1.0200 USD |
339,084.3500 AKT |
1.0150 USD |
0.9930 USD |
1.0220 USD |
1.0200 USD |
| 2025-09-28 |
1.0140 USD |
315,443.8200 AKT |
1.0060 USD |
0.9790 USD |
1.0180 USD |
1.0140 USD |
| 2025-09-27 |
1.0040 USD |
228,221.3900 AKT |
1.0080 USD |
0.9930 USD |
1.0110 USD |
1.0040 USD |
| 2025-09-26 |
1.0040 USD |
638,405.7000 AKT |
0.9710 USD |
0.9690 USD |
1.0100 USD |
1.0040 USD |
| 2025-09-25 |
0.9700 USD |
1,170,698.5700 AKT |
1.0200 USD |
0.9510 USD |
1.0260 USD |
0.9700 USD |
| 2025-09-24 |
1.0380 USD |
273,051.8500 AKT |
1.0240 USD |
0.9970 USD |
1.0490 USD |
1.0380 USD |
| 2025-09-23 |
1.0250 USD |
419,341.7600 AKT |
1.0320 USD |
1.0040 USD |
1.0570 USD |
1.0250 USD |
| 2025-09-22 |
1.0330 USD |
1,177,694.8600 AKT |
1.1140 USD |
1.0060 USD |
1.1190 USD |
1.0330 USD |
| 2025-09-21 |
1.1180 USD |
573,065.3100 AKT |
1.1390 USD |
1.1100 USD |
1.1390 USD |
1.1180 USD |
| 2025-09-20 |
1.1400 USD |
347,622.4000 AKT |
1.1150 USD |
1.1130 USD |
1.1720 USD |
1.1400 USD |
| 2025-09-19 |
1.1190 USD |
321,143.7900 AKT |
1.1750 USD |
1.1170 USD |
1.1860 USD |
1.1190 USD |
| 2025-09-18 |
1.1760 USD |
349,604.8600 AKT |
1.1720 USD |
1.1590 USD |
1.1900 USD |
1.1760 USD |
| 2025-09-17 |
1.1740 USD |
367,195.0500 AKT |
1.1450 USD |
1.1180 USD |
1.1770 USD |
1.1740 USD |
| 2025-09-16 |
1.1490 USD |
308,228.6600 AKT |
1.1470 USD |
1.1230 USD |
1.1500 USD |
1.1490 USD |