Identifier on Coinbase Pro: AKT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-04 |
3.1070 USD |
473,762.9400 AKT |
3.4260 USD |
2.9970 USD |
3.4780 USD |
3.1070 USD |
| 2024-07-03 |
3.3600 USD |
486,576.1300 AKT |
3.7940 USD |
3.2710 USD |
3.8500 USD |
3.3600 USD |
| 2024-07-02 |
3.7680 USD |
313,171.1000 AKT |
3.6920 USD |
3.6680 USD |
3.9300 USD |
3.7680 USD |
| 2024-07-01 |
3.6700 USD |
373,718.4100 AKT |
3.6010 USD |
3.5230 USD |
3.7290 USD |
3.6700 USD |
| 2024-06-30 |
3.6010 USD |
285,059.1100 AKT |
3.5360 USD |
3.3670 USD |
3.7290 USD |
3.6010 USD |
| 2024-06-29 |
3.5440 USD |
286,049.9700 AKT |
3.5780 USD |
3.4150 USD |
3.6700 USD |
3.5440 USD |
| 2024-06-28 |
3.5510 USD |
635,507.9500 AKT |
3.2780 USD |
3.2710 USD |
3.7640 USD |
3.5510 USD |
| 2024-06-27 |
3.2780 USD |
862,367.7100 AKT |
2.9330 USD |
2.9140 USD |
3.4650 USD |
3.2780 USD |
| 2024-06-26 |
2.9290 USD |
436,414.5900 AKT |
3.1320 USD |
2.8750 USD |
3.2720 USD |
2.9290 USD |
| 2024-06-25 |
3.1400 USD |
284,673.3000 AKT |
2.9270 USD |
2.9200 USD |
3.2580 USD |
3.1400 USD |
| 2024-06-24 |
2.9520 USD |
334,638.9900 AKT |
2.8400 USD |
2.6980 USD |
2.9630 USD |
2.9520 USD |
| 2024-06-23 |
2.8650 USD |
202,204.1100 AKT |
3.0270 USD |
2.7840 USD |
3.0570 USD |
2.8650 USD |
| 2024-06-22 |
3.0370 USD |
219,880.3100 AKT |
2.9900 USD |
2.9500 USD |
3.1100 USD |
3.0370 USD |
| 2024-06-21 |
2.9790 USD |
382,412.4200 AKT |
3.1110 USD |
2.8560 USD |
3.1630 USD |
2.9790 USD |
| 2024-06-20 |
3.1160 USD |
487,168.2700 AKT |
3.1150 USD |
3.0080 USD |
3.2820 USD |
3.1160 USD |
| 2024-06-19 |
3.1390 USD |
613,851.1300 AKT |
2.6860 USD |
2.6260 USD |
3.2030 USD |
3.1390 USD |
| 2024-06-18 |
2.6950 USD |
955,181.3500 AKT |
2.9580 USD |
2.5510 USD |
3.0630 USD |
2.6950 USD |
| 2024-06-17 |
3.0040 USD |
506,076.9000 AKT |
3.3450 USD |
2.9060 USD |
3.3610 USD |
3.0040 USD |
| 2024-06-16 |
3.3570 USD |
122,930.0900 AKT |
3.4580 USD |
3.3200 USD |
3.4750 USD |
3.3570 USD |
| 2024-06-15 |
3.4580 USD |
229,671.5800 AKT |
3.4550 USD |
3.3940 USD |
3.5890 USD |
3.4580 USD |
| 2024-06-14 |
3.4620 USD |
818,385.3500 AKT |
3.1740 USD |
3.0310 USD |
3.7720 USD |
3.4620 USD |
| 2024-06-13 |
3.2200 USD |
306,139.5400 AKT |
3.5380 USD |
3.1260 USD |
3.5530 USD |
3.2200 USD |
| 2024-06-12 |
3.5770 USD |
1,123,078.8600 AKT |
3.9570 USD |
3.3830 USD |
4.0800 USD |
3.5770 USD |
| 2024-06-11 |
3.9840 USD |
490,428.7700 AKT |
4.1020 USD |
3.8590 USD |
4.7260 USD |
3.9840 USD |
| 2024-06-10 |
4.0930 USD |
136,786.9700 AKT |
4.1650 USD |
4.0610 USD |
4.2290 USD |
4.0930 USD |
| 2024-06-09 |
4.1870 USD |
111,702.1500 AKT |
4.1100 USD |
3.9900 USD |
4.2460 USD |
4.1870 USD |
| 2024-06-08 |
4.1080 USD |
136,449.4100 AKT |
4.2330 USD |
4.0390 USD |
4.2750 USD |
4.1080 USD |
| 2024-06-07 |
4.2470 USD |
236,480.4900 AKT |
4.4860 USD |
4.1670 USD |
4.5550 USD |
4.2470 USD |
| 2024-06-06 |
4.4890 USD |
150,595.0800 AKT |
4.6650 USD |
4.4440 USD |
4.7350 USD |
4.4890 USD |
| 2024-06-05 |
4.6550 USD |
201,686.2300 AKT |
4.4730 USD |
4.4230 USD |
4.6950 USD |
4.6550 USD |
| 2024-06-04 |
4.4760 USD |
219,847.9500 AKT |
4.4380 USD |
4.2810 USD |
4.5480 USD |
4.4760 USD |
| 2024-06-03 |
4.4650 USD |
137,976.3900 AKT |
4.5250 USD |
4.4290 USD |
4.6050 USD |
4.4650 USD |
| 2024-06-02 |
4.5260 USD |
80,674.7500 AKT |
4.5600 USD |
4.5080 USD |
4.6680 USD |
4.5260 USD |
| 2024-06-01 |
4.5600 USD |
146,655.3600 AKT |
4.6020 USD |
4.5070 USD |
4.6590 USD |
4.5600 USD |
| 2024-05-31 |
4.6080 USD |
368,398.8600 AKT |
4.8730 USD |
4.5480 USD |
4.9340 USD |
4.6080 USD |
| 2024-05-30 |
4.8870 USD |
194,542.1800 AKT |
5.1290 USD |
4.8320 USD |
5.3390 USD |
4.8870 USD |
| 2024-05-29 |
5.1270 USD |
231,816.1800 AKT |
5.1840 USD |
5.0500 USD |
5.7500 USD |
5.1270 USD |
| 2024-05-28 |
5.1900 USD |
116,836.8100 AKT |
5.2610 USD |
5.0930 USD |
5.4040 USD |
5.1900 USD |
| 2024-05-27 |
5.2980 USD |
172,572.3200 AKT |
5.1870 USD |
5.0410 USD |
5.5090 USD |
5.2980 USD |
| 2024-05-26 |
5.2070 USD |
93,336.6300 AKT |
5.3270 USD |
5.0680 USD |
5.3340 USD |
5.2070 USD |
| 2024-05-25 |
5.3090 USD |
101,820.4900 AKT |
5.3310 USD |
5.2270 USD |
5.3630 USD |
5.3090 USD |
| 2024-05-24 |
5.3230 USD |
217,198.8600 AKT |
5.4210 USD |
5.1000 USD |
5.5420 USD |
5.3230 USD |
| 2024-05-23 |
5.4370 USD |
424,169.1400 AKT |
5.8150 USD |
5.2700 USD |
5.8560 USD |
5.4370 USD |
| 2024-05-22 |
5.8500 USD |
248,447.1600 AKT |
5.8560 USD |
5.6690 USD |
5.8920 USD |
5.8500 USD |
| 2024-05-21 |
5.8170 USD |
344,492.5200 AKT |
5.8450 USD |
5.7000 USD |
6.0240 USD |
5.8170 USD |
| 2024-05-20 |
5.7820 USD |
295,091.5400 AKT |
5.5490 USD |
5.3240 USD |
5.8030 USD |
5.7820 USD |
| 2024-05-19 |
5.5200 USD |
153,176.1800 AKT |
5.7900 USD |
5.4700 USD |
5.8500 USD |
5.5200 USD |
| 2024-05-18 |
5.7720 USD |
153,383.0900 AKT |
5.9520 USD |
5.7210 USD |
5.9900 USD |
5.7720 USD |
| 2024-05-17 |
5.9150 USD |
330,614.1500 AKT |
5.8550 USD |
5.5880 USD |
5.9910 USD |
5.9150 USD |
| 2024-05-16 |
5.7930 USD |
421,933.3300 AKT |
5.5500 USD |
5.5450 USD |
6.0500 USD |
5.7930 USD |