Identifier on Coinbase Pro: AKT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-01 |
4.4020 USD |
1,116,411.9200 AKT |
4.3100 USD |
4.1140 USD |
4.5640 USD |
4.4020 USD |
| 2024-11-30 |
4.3110 USD |
711,948.0800 AKT |
4.3120 USD |
4.1290 USD |
4.3870 USD |
4.3110 USD |
| 2024-11-29 |
4.3150 USD |
620,904.1200 AKT |
4.3830 USD |
4.1780 USD |
4.3830 USD |
4.3150 USD |
| 2024-11-28 |
4.3830 USD |
705,011.5100 AKT |
4.1210 USD |
3.9740 USD |
4.4050 USD |
4.3830 USD |
| 2024-11-27 |
4.1210 USD |
821,503.6400 AKT |
3.9310 USD |
3.8280 USD |
4.2200 USD |
4.1210 USD |
| 2024-11-26 |
3.9300 USD |
785,513.4600 AKT |
3.8110 USD |
3.6100 USD |
3.9800 USD |
3.9300 USD |
| 2024-11-25 |
3.8130 USD |
769,022.3000 AKT |
3.8110 USD |
3.6950 USD |
4.0500 USD |
3.8130 USD |
| 2024-11-24 |
3.8080 USD |
752,437.5800 AKT |
3.8980 USD |
3.5940 USD |
4.0550 USD |
3.8080 USD |
| 2024-11-23 |
3.8960 USD |
930,831.3800 AKT |
3.8840 USD |
3.6700 USD |
4.1010 USD |
3.8960 USD |
| 2024-11-22 |
3.8840 USD |
683,743.9300 AKT |
3.8950 USD |
3.6540 USD |
3.9900 USD |
3.8840 USD |
| 2024-11-21 |
3.8950 USD |
1,161,264.6400 AKT |
3.8870 USD |
3.6650 USD |
3.9150 USD |
3.8950 USD |
| 2024-11-20 |
3.8880 USD |
1,090,210.3000 AKT |
4.1110 USD |
3.7720 USD |
4.4640 USD |
3.8880 USD |
| 2024-11-19 |
4.1110 USD |
2,671,446.3900 AKT |
3.8010 USD |
3.7950 USD |
4.7090 USD |
4.1110 USD |
| 2024-11-18 |
3.7990 USD |
2,422,235.0300 AKT |
3.2340 USD |
3.2280 USD |
4.2890 USD |
3.7990 USD |
| 2024-11-17 |
3.2350 USD |
503,546.6000 AKT |
3.3670 USD |
3.1210 USD |
3.3690 USD |
3.2350 USD |
| 2024-11-16 |
3.3700 USD |
647,178.7000 AKT |
3.2510 USD |
3.1750 USD |
3.5510 USD |
3.3700 USD |
| 2024-11-15 |
3.2480 USD |
823,421.1200 AKT |
2.9910 USD |
2.8690 USD |
3.3680 USD |
3.2480 USD |
| 2024-11-14 |
2.9940 USD |
893,306.4500 AKT |
3.2150 USD |
2.9330 USD |
3.2480 USD |
2.9940 USD |
| 2024-11-13 |
3.2150 USD |
1,436,495.7800 AKT |
3.3780 USD |
2.9140 USD |
3.4370 USD |
3.2150 USD |
| 2024-11-12 |
3.3730 USD |
3,242,930.9000 AKT |
2.9500 USD |
2.8500 USD |
3.6600 USD |
3.3730 USD |
| 2024-11-11 |
2.9550 USD |
992,688.3800 AKT |
2.6120 USD |
2.5370 USD |
2.9710 USD |
2.9550 USD |
| 2024-11-10 |
2.6130 USD |
1,252,063.0500 AKT |
2.5720 USD |
2.4330 USD |
2.8140 USD |
2.6130 USD |
| 2024-11-09 |
2.5730 USD |
559,472.9500 AKT |
2.4250 USD |
2.4190 USD |
2.6300 USD |
2.5730 USD |
| 2024-11-08 |
2.4260 USD |
260,871.6700 AKT |
2.4430 USD |
2.3780 USD |
2.4640 USD |
2.4260 USD |
| 2024-11-07 |
2.4430 USD |
631,906.5200 AKT |
2.4470 USD |
2.3660 USD |
2.5470 USD |
2.4430 USD |
| 2024-11-06 |
2.4530 USD |
581,924.2400 AKT |
2.2920 USD |
2.2920 USD |
2.4580 USD |
2.4530 USD |
| 2024-11-05 |
2.2990 USD |
252,861.4600 AKT |
2.1700 USD |
2.1410 USD |
2.3300 USD |
2.2990 USD |
| 2024-11-04 |
2.1700 USD |
175,502.2900 AKT |
2.2640 USD |
2.1140 USD |
2.2640 USD |
2.1700 USD |
| 2024-11-03 |
2.2670 USD |
208,812.7200 AKT |
2.2660 USD |
2.1500 USD |
2.2880 USD |
2.2670 USD |
| 2024-11-02 |
2.2620 USD |
174,812.7200 AKT |
2.3800 USD |
2.2330 USD |
2.3880 USD |
2.2620 USD |
| 2024-11-01 |
2.3810 USD |
302,734.4400 AKT |
2.3430 USD |
2.3360 USD |
2.4920 USD |
2.3810 USD |
| 2024-10-31 |
2.3480 USD |
303,925.3000 AKT |
2.5070 USD |
2.3230 USD |
2.5250 USD |
2.3480 USD |
| 2024-10-30 |
2.5060 USD |
566,451.0300 AKT |
2.3810 USD |
2.3810 USD |
2.5810 USD |
2.5060 USD |
| 2024-10-29 |
2.3820 USD |
344,813.5400 AKT |
2.2690 USD |
2.2510 USD |
2.5000 USD |
2.3820 USD |
| 2024-10-28 |
2.2690 USD |
260,239.5100 AKT |
2.2930 USD |
2.1900 USD |
2.3050 USD |
2.2690 USD |
| 2024-10-27 |
2.2940 USD |
149,921.5700 AKT |
2.2800 USD |
2.2330 USD |
2.3070 USD |
2.2940 USD |
| 2024-10-26 |
2.2820 USD |
172,639.4100 AKT |
2.2800 USD |
2.2430 USD |
2.3400 USD |
2.2820 USD |
| 2024-10-25 |
2.2810 USD |
291,796.2200 AKT |
2.4540 USD |
2.2070 USD |
2.5140 USD |
2.2810 USD |
| 2024-10-24 |
2.4550 USD |
162,797.5500 AKT |
2.4560 USD |
2.4150 USD |
2.5040 USD |
2.4550 USD |
| 2024-10-23 |
2.4550 USD |
273,829.3000 AKT |
2.5150 USD |
2.3610 USD |
2.5510 USD |
2.4550 USD |
| 2024-10-22 |
2.5100 USD |
178,337.6200 AKT |
2.4860 USD |
2.4230 USD |
2.5280 USD |
2.5100 USD |
| 2024-10-21 |
2.4830 USD |
277,191.0400 AKT |
2.6080 USD |
2.4680 USD |
2.6620 USD |
2.4830 USD |
| 2024-10-20 |
2.6110 USD |
191,239.8800 AKT |
2.5050 USD |
2.4600 USD |
2.6150 USD |
2.6110 USD |
| 2024-10-19 |
2.5030 USD |
158,608.3100 AKT |
2.4910 USD |
2.4370 USD |
2.5290 USD |
2.5030 USD |
| 2024-10-18 |
2.4880 USD |
281,538.2300 AKT |
2.4370 USD |
2.4260 USD |
2.5020 USD |
2.4880 USD |
| 2024-10-17 |
2.4370 USD |
278,650.4900 AKT |
2.5420 USD |
2.4270 USD |
2.5540 USD |
2.4370 USD |
| 2024-10-16 |
2.5430 USD |
718,873.0000 AKT |
2.5320 USD |
2.5050 USD |
2.6600 USD |
2.5430 USD |
| 2024-10-15 |
2.5300 USD |
491,606.8400 AKT |
2.5490 USD |
2.4470 USD |
2.5720 USD |
2.5300 USD |
| 2024-10-14 |
2.5490 USD |
334,212.1700 AKT |
2.4700 USD |
2.4200 USD |
2.5660 USD |
2.5490 USD |
| 2024-10-13 |
2.4700 USD |
213,483.3800 AKT |
2.5340 USD |
2.4050 USD |
2.5390 USD |
2.4700 USD |