Identifier on Coinbase Pro: AKT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-27 |
1.4270 USD |
278,608.8100 AKT |
1.3880 USD |
1.3740 USD |
1.4380 USD |
1.4270 USD |
| 2025-07-26 |
1.3830 USD |
458,332.2200 AKT |
1.3690 USD |
1.3560 USD |
1.4030 USD |
1.3830 USD |
| 2025-07-25 |
1.3610 USD |
386.3200 AKT |
1.3620 USD |
1.3610 USD |
1.3620 USD |
1.3610 USD |
| 2025-07-24 |
1.3570 USD |
1,304,135.4000 AKT |
1.3690 USD |
1.3080 USD |
1.4530 USD |
1.3570 USD |
| 2025-07-23 |
1.3700 USD |
1,128,649.0800 AKT |
1.4980 USD |
1.3360 USD |
1.4980 USD |
1.3700 USD |
| 2025-07-22 |
1.4880 USD |
922,830.0600 AKT |
1.5380 USD |
1.4310 USD |
1.5400 USD |
1.4880 USD |
| 2025-07-21 |
1.5260 USD |
814,741.8400 AKT |
1.4980 USD |
1.4880 USD |
1.5590 USD |
1.5260 USD |
| 2025-07-20 |
1.5020 USD |
1,777,281.8700 AKT |
1.3830 USD |
1.3750 USD |
1.5400 USD |
1.5020 USD |
| 2025-07-19 |
1.3820 USD |
502,012.5200 AKT |
1.3750 USD |
1.3340 USD |
1.3930 USD |
1.3820 USD |
| 2025-07-18 |
1.3670 USD |
1,109,396.6900 AKT |
1.3860 USD |
1.3450 USD |
1.4380 USD |
1.3670 USD |
| 2025-07-17 |
1.3810 USD |
744,075.5100 AKT |
1.3950 USD |
1.3380 USD |
1.4100 USD |
1.3810 USD |
| 2025-07-16 |
1.4160 USD |
1,014,852.1200 AKT |
1.3880 USD |
1.3410 USD |
1.4200 USD |
1.4160 USD |
| 2025-07-15 |
1.3740 USD |
1,002,271.3800 AKT |
1.3790 USD |
1.3050 USD |
1.3950 USD |
1.3740 USD |
| 2025-07-14 |
1.3770 USD |
1,434,765.0300 AKT |
1.3530 USD |
1.2990 USD |
1.4200 USD |
1.3770 USD |
| 2025-07-13 |
1.3520 USD |
2,275,288.2500 AKT |
1.3100 USD |
1.3100 USD |
1.4830 USD |
1.3520 USD |
| 2025-07-12 |
1.2910 USD |
1,633,735.5800 AKT |
1.1990 USD |
1.1900 USD |
1.3870 USD |
1.2910 USD |
| 2025-07-11 |
1.2340 USD |
756,926.6700 AKT |
1.2100 USD |
1.1830 USD |
1.2610 USD |
1.2340 USD |
| 2025-07-10 |
1.1820 USD |
743,240.0600 AKT |
1.1340 USD |
1.1130 USD |
1.2000 USD |
1.1820 USD |
| 2025-07-09 |
1.1300 USD |
631,736.7600 AKT |
1.0740 USD |
1.0730 USD |
1.1380 USD |
1.1300 USD |
| 2025-07-08 |
1.0680 USD |
234,785.6600 AKT |
1.0600 USD |
1.0450 USD |
1.0830 USD |
1.0680 USD |
| 2025-07-07 |
1.0520 USD |
602,423.5700 AKT |
1.0740 USD |
1.0480 USD |
1.0830 USD |
1.0520 USD |
| 2025-07-06 |
1.0710 USD |
615,572.6500 AKT |
1.0900 USD |
1.0500 USD |
1.0900 USD |
1.0710 USD |
| 2025-07-05 |
1.0890 USD |
1,274,512.7300 AKT |
1.0810 USD |
1.0780 USD |
1.1360 USD |
1.0890 USD |
| 2025-07-04 |
1.0880 USD |
1,227,845.2300 AKT |
1.0580 USD |
1.0520 USD |
1.1260 USD |
1.0880 USD |
| 2025-07-03 |
1.0600 USD |
545,170.1500 AKT |
1.0560 USD |
1.0350 USD |
1.0910 USD |
1.0600 USD |
| 2025-07-02 |
1.0580 USD |
554,994.3200 AKT |
0.9890 USD |
0.9800 USD |
1.0620 USD |
1.0580 USD |
| 2025-07-01 |
0.9890 USD |
455,814.9400 AKT |
1.0440 USD |
0.9800 USD |
1.0520 USD |
0.9890 USD |
| 2025-06-30 |
1.0570 USD |
365,554.4600 AKT |
1.1190 USD |
1.0340 USD |
1.1200 USD |
1.0570 USD |
| 2025-06-29 |
1.0720 USD |
151,161.2700 AKT |
1.0940 USD |
1.0660 USD |
1.1140 USD |
1.0720 USD |
| 2025-06-28 |
1.0800 USD |
132,129.6800 AKT |
1.0680 USD |
1.0520 USD |
1.0930 USD |
1.0800 USD |
| 2025-06-27 |
1.0520 USD |
416,436.6100 AKT |
1.0480 USD |
1.0250 USD |
1.0830 USD |
1.0520 USD |
| 2025-06-26 |
1.0400 USD |
510,380.3600 AKT |
1.0730 USD |
1.0240 USD |
1.1000 USD |
1.0400 USD |
| 2025-06-25 |
1.0700 USD |
427,970.2000 AKT |
1.1080 USD |
1.0620 USD |
1.1150 USD |
1.0700 USD |
| 2025-06-24 |
1.1070 USD |
1,004,082.4300 AKT |
1.0970 USD |
1.0700 USD |
1.1490 USD |
1.1070 USD |
| 2025-06-23 |
1.0560 USD |
683,246.6100 AKT |
0.9650 USD |
0.9620 USD |
1.0560 USD |
1.0560 USD |
| 2025-06-22 |
0.9340 USD |
841,046.0200 AKT |
1.0270 USD |
0.9250 USD |
1.0780 USD |
0.9340 USD |
| 2025-06-21 |
1.0120 USD |
333,890.5500 AKT |
1.0690 USD |
0.9830 USD |
1.0860 USD |
1.0120 USD |
| 2025-06-20 |
1.0760 USD |
229,944.7100 AKT |
1.1290 USD |
1.0500 USD |
1.1410 USD |
1.0760 USD |
| 2025-06-19 |
1.1280 USD |
240,634.9900 AKT |
1.1380 USD |
1.1060 USD |
1.1450 USD |
1.1280 USD |
| 2025-06-18 |
1.1170 USD |
146,741.7800 AKT |
1.1130 USD |
1.0870 USD |
1.1620 USD |
1.1170 USD |
| 2025-06-17 |
1.1500 USD |
187,384.5800 AKT |
1.1950 USD |
1.1480 USD |
1.1980 USD |
1.1500 USD |
| 2025-06-16 |
1.2580 USD |
337,907.7100 AKT |
1.2280 USD |
1.2210 USD |
1.2650 USD |
1.2580 USD |
| 2025-06-15 |
1.2170 USD |
174,047.4800 AKT |
1.2170 USD |
1.2020 USD |
1.2300 USD |
1.2170 USD |
| 2025-06-14 |
1.2200 USD |
179,143.1600 AKT |
1.2270 USD |
1.2130 USD |
1.2300 USD |
1.2200 USD |
| 2025-06-13 |
1.2280 USD |
433,027.2800 AKT |
1.2690 USD |
1.1700 USD |
1.2710 USD |
1.2280 USD |
| 2025-06-12 |
1.2940 USD |
292,475.0000 AKT |
1.3480 USD |
1.2900 USD |
1.3530 USD |
1.2940 USD |
| 2025-06-11 |
1.3410 USD |
407,635.1100 AKT |
1.4330 USD |
1.3390 USD |
1.4420 USD |
1.3410 USD |
| 2025-06-10 |
1.3960 USD |
180,660.5700 AKT |
1.3460 USD |
1.3240 USD |
1.3970 USD |
1.3960 USD |
| 2025-06-09 |
1.3370 USD |
357,161.9700 AKT |
1.2620 USD |
1.2290 USD |
1.3440 USD |
1.3370 USD |
| 2025-06-08 |
1.2630 USD |
173,146.2600 AKT |
1.2860 USD |
1.2580 USD |
1.2990 USD |
1.2630 USD |