Identifier on Coinbase Pro: AKT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-23 |
2.6750 USD |
420,688.6100 AKT |
2.4600 USD |
2.4590 USD |
2.7140 USD |
2.6750 USD |
| 2024-08-22 |
2.4600 USD |
234,212.8000 AKT |
2.4780 USD |
2.4210 USD |
2.5280 USD |
2.4600 USD |
| 2024-08-21 |
2.4560 USD |
182,226.2100 AKT |
2.4500 USD |
2.4130 USD |
2.5170 USD |
2.4560 USD |
| 2024-08-20 |
2.4630 USD |
264,082.7800 AKT |
2.4450 USD |
2.4140 USD |
2.5450 USD |
2.4630 USD |
| 2024-08-19 |
2.4130 USD |
162,468.4400 AKT |
2.4880 USD |
2.4000 USD |
2.4880 USD |
2.4130 USD |
| 2024-08-18 |
2.5100 USD |
167,575.0300 AKT |
2.5460 USD |
2.4860 USD |
2.5910 USD |
2.5100 USD |
| 2024-08-17 |
2.5280 USD |
91,712.8600 AKT |
2.5450 USD |
2.4850 USD |
2.5490 USD |
2.5280 USD |
| 2024-08-16 |
2.5320 USD |
277,070.6300 AKT |
2.5330 USD |
2.4250 USD |
2.6220 USD |
2.5320 USD |
| 2024-08-15 |
2.5000 USD |
240,895.7300 AKT |
2.6500 USD |
2.4500 USD |
2.6810 USD |
2.5000 USD |
| 2024-08-14 |
2.6420 USD |
194,048.4400 AKT |
2.7800 USD |
2.6400 USD |
2.8040 USD |
2.6420 USD |
| 2024-08-13 |
2.7980 USD |
413,257.8100 AKT |
2.6120 USD |
2.6040 USD |
2.9000 USD |
2.7980 USD |
| 2024-08-12 |
2.6080 USD |
248,769.2500 AKT |
2.5710 USD |
2.5330 USD |
2.7120 USD |
2.6080 USD |
| 2024-08-11 |
2.5780 USD |
486,517.3100 AKT |
2.7480 USD |
2.5630 USD |
2.9560 USD |
2.5780 USD |
| 2024-08-10 |
2.7410 USD |
309,682.0100 AKT |
2.5380 USD |
2.4850 USD |
2.8410 USD |
2.7410 USD |
| 2024-08-09 |
2.5380 USD |
314,322.2800 AKT |
2.6070 USD |
2.4860 USD |
2.6260 USD |
2.5380 USD |
| 2024-08-08 |
2.6190 USD |
557,990.2800 AKT |
2.2900 USD |
2.2360 USD |
2.6640 USD |
2.6190 USD |
| 2024-08-07 |
2.2700 USD |
447,411.5300 AKT |
2.4720 USD |
2.2700 USD |
2.5600 USD |
2.2700 USD |
| 2024-08-06 |
2.4810 USD |
1,624,412.6000 AKT |
2.1010 USD |
2.0960 USD |
2.9310 USD |
2.4810 USD |
| 2024-08-05 |
2.1030 USD |
1,796,366.5800 AKT |
2.2120 USD |
1.8030 USD |
2.2200 USD |
2.1030 USD |
| 2024-08-04 |
2.2160 USD |
848,689.4400 AKT |
2.4280 USD |
2.0200 USD |
2.4950 USD |
2.2160 USD |
| 2024-08-03 |
2.3560 USD |
490,788.7700 AKT |
2.5900 USD |
2.3300 USD |
2.6240 USD |
2.3560 USD |
| 2024-08-02 |
2.5710 USD |
523,208.6900 AKT |
2.9310 USD |
2.5420 USD |
2.9310 USD |
2.5710 USD |
| 2024-08-01 |
2.9260 USD |
612,442.4400 AKT |
2.8510 USD |
2.7100 USD |
3.1250 USD |
2.9260 USD |
| 2024-07-31 |
2.8630 USD |
472,771.4600 AKT |
2.9580 USD |
2.8530 USD |
2.9860 USD |
2.8630 USD |
| 2024-07-30 |
2.9780 USD |
471,309.3000 AKT |
3.1510 USD |
2.8800 USD |
3.1800 USD |
2.9780 USD |
| 2024-07-29 |
3.1830 USD |
228,217.9500 AKT |
3.2130 USD |
3.1320 USD |
3.3160 USD |
3.1830 USD |
| 2024-07-28 |
3.2280 USD |
222,172.9000 AKT |
3.2260 USD |
3.1170 USD |
3.3370 USD |
3.2280 USD |
| 2024-07-27 |
3.2380 USD |
390,783.1700 AKT |
3.2500 USD |
3.1750 USD |
3.4200 USD |
3.2380 USD |
| 2024-07-26 |
3.2580 USD |
245,687.7400 AKT |
3.0980 USD |
3.0790 USD |
3.3090 USD |
3.2580 USD |
| 2024-07-25 |
3.0960 USD |
420,612.0200 AKT |
3.2010 USD |
2.9670 USD |
3.2010 USD |
3.0960 USD |
| 2024-07-24 |
3.1870 USD |
220,046.3900 AKT |
3.3260 USD |
3.1800 USD |
3.4030 USD |
3.1870 USD |
| 2024-07-23 |
3.3280 USD |
412,037.0500 AKT |
3.5410 USD |
3.2930 USD |
3.6730 USD |
3.3280 USD |
| 2024-07-22 |
3.5670 USD |
450,232.1600 AKT |
3.5690 USD |
3.4970 USD |
3.7710 USD |
3.5670 USD |
| 2024-07-21 |
3.5650 USD |
362,002.0200 AKT |
3.6180 USD |
3.4360 USD |
3.6180 USD |
3.5650 USD |
| 2024-07-20 |
3.6240 USD |
477,095.4500 AKT |
3.4660 USD |
3.4080 USD |
3.6270 USD |
3.6240 USD |
| 2024-07-19 |
3.4710 USD |
304,455.9100 AKT |
3.4270 USD |
3.2790 USD |
3.5140 USD |
3.4710 USD |
| 2024-07-18 |
3.4310 USD |
283,952.4300 AKT |
3.5560 USD |
3.3080 USD |
3.5840 USD |
3.4310 USD |
| 2024-07-17 |
3.5790 USD |
492,910.1400 AKT |
3.6800 USD |
3.3000 USD |
3.8570 USD |
3.5790 USD |
| 2024-07-16 |
3.7080 USD |
338,322.1600 AKT |
3.6360 USD |
3.4480 USD |
3.7890 USD |
3.7080 USD |
| 2024-07-15 |
3.6290 USD |
315,299.1100 AKT |
3.4870 USD |
3.4460 USD |
3.6410 USD |
3.6290 USD |
| 2024-07-14 |
3.4760 USD |
173,586.0300 AKT |
3.4130 USD |
3.3720 USD |
3.4810 USD |
3.4760 USD |
| 2024-07-13 |
3.3780 USD |
211,495.1600 AKT |
3.3430 USD |
3.3250 USD |
3.5170 USD |
3.3780 USD |
| 2024-07-12 |
3.3470 USD |
325,768.5100 AKT |
3.3400 USD |
3.1550 USD |
3.3650 USD |
3.3470 USD |
| 2024-07-11 |
3.3370 USD |
266,559.1600 AKT |
3.5530 USD |
3.3000 USD |
3.5780 USD |
3.3370 USD |
| 2024-07-10 |
3.5540 USD |
265,005.8900 AKT |
3.5470 USD |
3.4900 USD |
3.6510 USD |
3.5540 USD |
| 2024-07-09 |
3.5430 USD |
427,662.9400 AKT |
3.4570 USD |
3.4130 USD |
3.6600 USD |
3.5430 USD |
| 2024-07-08 |
3.4300 USD |
540,909.0200 AKT |
3.2720 USD |
3.2320 USD |
3.6200 USD |
3.4300 USD |
| 2024-07-07 |
3.3160 USD |
537,603.2600 AKT |
3.5280 USD |
3.2490 USD |
3.8000 USD |
3.3160 USD |
| 2024-07-06 |
3.5340 USD |
537,576.2400 AKT |
3.1190 USD |
3.0830 USD |
3.6190 USD |
3.5340 USD |
| 2024-07-05 |
3.1070 USD |
995,923.3800 AKT |
2.9760 USD |
2.6000 USD |
3.1470 USD |
3.1070 USD |