Identifier on Coinbase Pro: AKT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-15 |
5.5090 USD |
628,051.5200 AKT |
5.1220 USD |
4.8500 USD |
5.8990 USD |
5.5090 USD |
| 2024-05-14 |
5.1200 USD |
608,930.0200 AKT |
5.4880 USD |
5.0280 USD |
5.5630 USD |
5.1200 USD |
| 2024-05-13 |
5.4050 USD |
640,735.6800 AKT |
5.4130 USD |
5.0660 USD |
5.6210 USD |
5.4050 USD |
| 2024-05-12 |
5.3330 USD |
258,612.6900 AKT |
5.6580 USD |
5.2680 USD |
5.8010 USD |
5.3330 USD |
| 2024-05-11 |
5.6350 USD |
515,933.2900 AKT |
5.8650 USD |
5.4760 USD |
6.0270 USD |
5.6350 USD |
| 2024-05-10 |
5.6980 USD |
1,442,516.8600 AKT |
5.5890 USD |
5.4000 USD |
6.2000 USD |
5.6980 USD |
| 2024-05-09 |
5.3990 USD |
1,041,750.1700 AKT |
4.2680 USD |
4.2620 USD |
5.4280 USD |
5.3990 USD |
| 2024-05-08 |
4.2860 USD |
263,588.4800 AKT |
4.5990 USD |
4.2080 USD |
4.6080 USD |
4.2860 USD |
| 2024-05-07 |
4.7410 USD |
243,288.7300 AKT |
4.7290 USD |
4.6270 USD |
4.8610 USD |
4.7410 USD |
| 2024-05-06 |
4.8040 USD |
359,905.2800 AKT |
4.8940 USD |
4.6560 USD |
5.1530 USD |
4.8040 USD |
| 2024-05-05 |
4.9290 USD |
832,454.6100 AKT |
4.2840 USD |
4.2760 USD |
5.1040 USD |
4.9290 USD |
| 2024-05-04 |
4.3220 USD |
222,220.8000 AKT |
4.3880 USD |
4.2670 USD |
4.4190 USD |
4.3220 USD |
| 2024-05-03 |
4.4020 USD |
288,399.0800 AKT |
4.1470 USD |
4.0040 USD |
4.4340 USD |
4.4020 USD |
| 2024-05-02 |
4.2180 USD |
198,432.8600 AKT |
3.9680 USD |
3.9610 USD |
4.2950 USD |
4.2180 USD |
| 2024-05-01 |
4.0480 USD |
509,156.6900 AKT |
4.0290 USD |
3.7040 USD |
4.0690 USD |
4.0480 USD |
| 2024-04-30 |
4.0140 USD |
125,963.6500 AKT |
3.9440 USD |
3.8390 USD |
4.0450 USD |
4.0140 USD |
| 2024-04-29 |
4.3160 USD |
585,354.8300 AKT |
4.3800 USD |
4.1320 USD |
4.6110 USD |
4.3160 USD |
| 2024-04-28 |
4.3890 USD |
287,491.4400 AKT |
4.5090 USD |
4.3500 USD |
4.5150 USD |
4.3890 USD |
| 2024-04-27 |
4.4810 USD |
531,827.6500 AKT |
4.5920 USD |
4.2470 USD |
4.6320 USD |
4.4810 USD |
| 2024-04-26 |
4.6040 USD |
265,430.4800 AKT |
4.7680 USD |
4.5750 USD |
4.8230 USD |
4.6040 USD |
| 2024-04-25 |
4.9220 USD |
322,772.6600 AKT |
5.0790 USD |
4.6740 USD |
5.2030 USD |
4.9220 USD |
| 2024-04-24 |
4.9100 USD |
172,417.0300 AKT |
4.9510 USD |
4.7800 USD |
4.9550 USD |
4.9100 USD |
| 2024-04-23 |
5.0770 USD |
565,397.2300 AKT |
5.4140 USD |
4.8540 USD |
5.4270 USD |
5.0770 USD |
| 2024-04-22 |
4.0840 USD |
211,206.3000 AKT |
4.0350 USD |
4.0000 USD |
4.1540 USD |
4.0840 USD |
| 2024-04-21 |
4.0710 USD |
127,189.4800 AKT |
4.1550 USD |
3.9450 USD |
4.2080 USD |
4.0710 USD |
| 2024-04-20 |
4.1820 USD |
157,950.7700 AKT |
3.8260 USD |
3.8200 USD |
4.1990 USD |
4.1820 USD |
| 2024-04-19 |
3.8300 USD |
376,957.0100 AKT |
3.9090 USD |
3.6210 USD |
4.0650 USD |
3.8300 USD |
| 2024-04-18 |
3.9780 USD |
316,923.6100 AKT |
3.7630 USD |
3.7090 USD |
4.0660 USD |
3.9780 USD |
| 2024-04-17 |
3.7500 USD |
460,815.1300 AKT |
4.0090 USD |
3.4500 USD |
4.1350 USD |
3.7500 USD |
| 2024-04-16 |
3.9880 USD |
398,339.0600 AKT |
3.5750 USD |
3.4770 USD |
4.0740 USD |
3.9880 USD |
| 2024-04-15 |
3.5840 USD |
446,111.0800 AKT |
3.8460 USD |
3.5750 USD |
4.1160 USD |
3.5840 USD |
| 2024-04-14 |
3.8350 USD |
350,041.7200 AKT |
3.4610 USD |
3.2210 USD |
3.8520 USD |
3.8350 USD |
| 2024-04-13 |
3.3630 USD |
420,089.1000 AKT |
3.8000 USD |
2.9960 USD |
3.8600 USD |
3.3630 USD |
| 2024-04-12 |
3.7790 USD |
404,370.8400 AKT |
4.0570 USD |
3.5000 USD |
4.0990 USD |
3.7790 USD |
| 2024-04-11 |
4.0610 USD |
163,238.9800 AKT |
4.1660 USD |
3.9850 USD |
4.2930 USD |
4.0610 USD |
| 2024-04-10 |
4.1660 USD |
193,842.9800 AKT |
4.1250 USD |
3.9550 USD |
4.2270 USD |
4.1660 USD |
| 2024-04-09 |
4.1230 USD |
253,848.9300 AKT |
4.4380 USD |
4.0460 USD |
4.4680 USD |
4.1230 USD |
| 2024-04-08 |
4.4480 USD |
244,431.4800 AKT |
4.3370 USD |
4.1300 USD |
4.6600 USD |
4.4480 USD |
| 2024-04-07 |
4.3300 USD |
194,417.7400 AKT |
4.3240 USD |
4.2050 USD |
4.5250 USD |
4.3300 USD |
| 2024-04-06 |
4.3100 USD |
181,934.4500 AKT |
3.9440 USD |
3.8490 USD |
4.4400 USD |
4.3100 USD |
| 2024-04-05 |
4.0060 USD |
206,847.9100 AKT |
4.2710 USD |
3.8000 USD |
4.3320 USD |
4.0060 USD |
| 2024-04-04 |
4.2980 USD |
202,183.5500 AKT |
4.3700 USD |
4.1110 USD |
4.4370 USD |
4.2980 USD |
| 2024-04-03 |
4.3520 USD |
206,027.7000 AKT |
4.5290 USD |
4.2980 USD |
4.5480 USD |
4.3520 USD |
| 2024-04-02 |
4.6490 USD |
390,977.3600 AKT |
4.4600 USD |
4.1780 USD |
4.6820 USD |
4.6490 USD |
| 2024-04-01 |
4.4900 USD |
396,516.6700 AKT |
4.7910 USD |
4.4700 USD |
4.8370 USD |
4.4900 USD |
| 2024-03-31 |
4.8630 USD |
304,132.5700 AKT |
4.9200 USD |
4.6920 USD |
4.9850 USD |
4.8630 USD |
| 2024-03-30 |
4.9160 USD |
283,364.7700 AKT |
5.1870 USD |
4.8600 USD |
5.2270 USD |
4.9160 USD |
| 2024-03-29 |
5.1960 USD |
344,307.7700 AKT |
5.3350 USD |
5.1450 USD |
5.3810 USD |
5.1960 USD |
| 2024-03-28 |
5.3640 USD |
410,197.6800 AKT |
5.3240 USD |
5.2200 USD |
5.4340 USD |
5.3640 USD |
| 2024-03-27 |
5.3040 USD |
381,373.8000 AKT |
5.3170 USD |
5.2580 USD |
5.5250 USD |
5.3040 USD |