Identifier on Coinbase Pro: AKT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-07 |
1.2670 USD |
189,715.6900 AKT |
1.2200 USD |
1.2170 USD |
1.2770 USD |
1.2670 USD |
| 2025-06-06 |
1.2160 USD |
270,328.2800 AKT |
1.2050 USD |
1.1950 USD |
1.2630 USD |
1.2160 USD |
| 2025-06-05 |
1.1970 USD |
774,843.1700 AKT |
1.3120 USD |
1.1700 USD |
1.3230 USD |
1.1970 USD |
| 2025-06-04 |
1.3100 USD |
300,166.2600 AKT |
1.3900 USD |
1.3080 USD |
1.3990 USD |
1.3100 USD |
| 2025-06-03 |
1.3790 USD |
686,465.6700 AKT |
1.3130 USD |
1.3110 USD |
1.4510 USD |
1.3790 USD |
| 2025-06-02 |
1.2900 USD |
258,787.7500 AKT |
1.2910 USD |
1.2240 USD |
1.2910 USD |
1.2900 USD |
| 2025-06-01 |
1.2960 USD |
327,486.8700 AKT |
1.2860 USD |
1.2400 USD |
1.3030 USD |
1.2960 USD |
| 2025-05-31 |
1.2780 USD |
436,909.0700 AKT |
1.2520 USD |
1.1980 USD |
1.2800 USD |
1.2780 USD |
| 2025-05-30 |
1.2920 USD |
804,614.8100 AKT |
1.3970 USD |
1.2830 USD |
1.4060 USD |
1.2920 USD |
| 2025-05-29 |
1.4350 USD |
609,559.2100 AKT |
1.4730 USD |
1.3960 USD |
1.5040 USD |
1.4350 USD |
| 2025-05-28 |
1.4610 USD |
1,113,553.7500 AKT |
1.5530 USD |
1.4330 USD |
1.5560 USD |
1.4610 USD |
| 2025-05-27 |
1.5580 USD |
573,159.7100 AKT |
1.5180 USD |
1.4770 USD |
1.5980 USD |
1.5580 USD |
| 2025-05-26 |
1.5150 USD |
364,917.6500 AKT |
1.5320 USD |
1.5080 USD |
1.5820 USD |
1.5150 USD |
| 2025-05-25 |
1.4770 USD |
460,252.9400 AKT |
1.5430 USD |
1.4590 USD |
1.5490 USD |
1.4770 USD |
| 2025-05-24 |
1.5570 USD |
510,588.2500 AKT |
1.5100 USD |
1.4960 USD |
1.6080 USD |
1.5570 USD |
| 2025-05-23 |
1.5600 USD |
1,135,975.0200 AKT |
1.6530 USD |
1.5560 USD |
1.7500 USD |
1.5600 USD |
| 2025-05-22 |
1.6400 USD |
650,191.1800 AKT |
1.5100 USD |
1.5010 USD |
1.6530 USD |
1.6400 USD |
| 2025-05-21 |
1.5030 USD |
1,053,148.9400 AKT |
1.5100 USD |
1.4740 USD |
1.5740 USD |
1.5030 USD |
| 2025-05-20 |
1.5260 USD |
578,844.4800 AKT |
1.5460 USD |
1.4780 USD |
1.5650 USD |
1.5260 USD |
| 2025-05-19 |
1.5360 USD |
374,190.5300 AKT |
1.5760 USD |
1.4610 USD |
1.5820 USD |
1.5360 USD |
| 2025-05-18 |
1.5260 USD |
343,321.7800 AKT |
1.5010 USD |
1.4940 USD |
1.6120 USD |
1.5260 USD |
| 2025-05-17 |
1.5030 USD |
291,805.8200 AKT |
1.5670 USD |
1.4770 USD |
1.5670 USD |
1.5030 USD |
| 2025-05-16 |
1.5690 USD |
651,171.9300 AKT |
1.5960 USD |
1.5500 USD |
1.6520 USD |
1.5690 USD |
| 2025-05-15 |
1.6000 USD |
606,220.7900 AKT |
1.7060 USD |
1.5650 USD |
1.7130 USD |
1.6000 USD |
| 2025-05-14 |
1.7080 USD |
730,614.2800 AKT |
1.8260 USD |
1.6930 USD |
1.8290 USD |
1.7080 USD |
| 2025-05-13 |
1.8090 USD |
917,732.5500 AKT |
1.7810 USD |
1.6570 USD |
1.8490 USD |
1.8090 USD |
| 2025-05-12 |
1.7400 USD |
1,313,426.2300 AKT |
1.8230 USD |
1.6630 USD |
1.8910 USD |
1.7400 USD |
| 2025-05-11 |
1.7960 USD |
566,799.2400 AKT |
1.9420 USD |
1.7740 USD |
1.9420 USD |
1.7960 USD |
| 2025-05-10 |
1.8710 USD |
741,300.4500 AKT |
1.8290 USD |
1.7530 USD |
1.8790 USD |
1.8710 USD |
| 2025-05-09 |
1.8190 USD |
2,291,414.9900 AKT |
1.7510 USD |
1.7290 USD |
2.0710 USD |
1.8190 USD |
| 2025-05-08 |
1.7080 USD |
1,481,778.6300 AKT |
1.6290 USD |
1.5660 USD |
1.7490 USD |
1.7080 USD |
| 2025-05-07 |
1.6130 USD |
1,281,561.5300 AKT |
1.5230 USD |
1.4520 USD |
1.6330 USD |
1.6130 USD |
| 2025-05-06 |
1.4700 USD |
1,143,646.2300 AKT |
1.6920 USD |
1.4570 USD |
1.7710 USD |
1.4700 USD |
| 2025-05-05 |
1.6890 USD |
2,033,486.2800 AKT |
1.4250 USD |
1.4130 USD |
1.7150 USD |
1.6890 USD |
| 2025-05-04 |
1.4220 USD |
498,377.1000 AKT |
1.5040 USD |
1.4050 USD |
1.5100 USD |
1.4220 USD |
| 2025-05-03 |
1.5160 USD |
632,060.8900 AKT |
1.6400 USD |
1.5020 USD |
1.6400 USD |
1.5160 USD |
| 2025-05-02 |
1.6660 USD |
2,060,494.9800 AKT |
1.6190 USD |
1.5150 USD |
1.7120 USD |
1.6660 USD |
| 2025-05-01 |
1.6360 USD |
3,619,175.4700 AKT |
1.4630 USD |
1.4630 USD |
1.8340 USD |
1.6360 USD |
| 2025-04-30 |
1.4670 USD |
4,412,299.7000 AKT |
1.2880 USD |
1.2760 USD |
1.6180 USD |
1.4670 USD |
| 2025-04-29 |
1.2880 USD |
1,417,195.8100 AKT |
1.2570 USD |
1.2530 USD |
1.4550 USD |
1.2880 USD |
| 2025-04-28 |
1.2540 USD |
464,201.7800 AKT |
1.2080 USD |
1.1770 USD |
1.2670 USD |
1.2540 USD |
| 2025-04-27 |
1.2190 USD |
326,161.8700 AKT |
1.2980 USD |
1.2090 USD |
1.3150 USD |
1.2190 USD |
| 2025-04-26 |
1.2770 USD |
520,439.8200 AKT |
1.2770 USD |
1.2490 USD |
1.3340 USD |
1.2770 USD |
| 2025-04-25 |
1.2690 USD |
566,002.7300 AKT |
1.2150 USD |
1.1730 USD |
1.2850 USD |
1.2690 USD |
| 2025-04-24 |
1.1970 USD |
540,763.4500 AKT |
1.2330 USD |
1.1380 USD |
1.2380 USD |
1.1970 USD |
| 2025-04-23 |
1.2150 USD |
962,338.5300 AKT |
1.1600 USD |
1.1480 USD |
1.2270 USD |
1.2150 USD |
| 2025-04-22 |
1.1570 USD |
620,534.7500 AKT |
1.1030 USD |
1.0670 USD |
1.1670 USD |
1.1570 USD |
| 2025-04-21 |
1.0950 USD |
991,821.6000 AKT |
1.0650 USD |
1.0550 USD |
1.1510 USD |
1.0950 USD |
| 2025-04-20 |
1.0650 USD |
217,744.4900 AKT |
1.0620 USD |
1.0350 USD |
1.0780 USD |
1.0650 USD |
| 2025-04-19 |
1.0600 USD |
284,853.7100 AKT |
1.0480 USD |
1.0370 USD |
1.0700 USD |
1.0600 USD |