Identifier on Coinbase Pro: AKT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-27 |
1.6340 USD |
174,136.9900 AKT |
1.5660 USD |
1.5440 USD |
1.6620 USD |
1.6340 USD |
| 2025-02-26 |
1.5570 USD |
481,513.6300 AKT |
1.5870 USD |
1.4810 USD |
1.6230 USD |
1.5570 USD |
| 2025-02-25 |
1.6000 USD |
883,799.2100 AKT |
1.6460 USD |
1.4760 USD |
1.6710 USD |
1.6000 USD |
| 2025-02-24 |
1.6940 USD |
393,532.4400 AKT |
1.8280 USD |
1.6680 USD |
1.8320 USD |
1.6940 USD |
| 2025-02-23 |
1.8230 USD |
241,684.8000 AKT |
1.8160 USD |
1.7990 USD |
1.8880 USD |
1.8230 USD |
| 2025-02-22 |
1.8220 USD |
260,386.0300 AKT |
1.7650 USD |
1.7560 USD |
1.8510 USD |
1.8220 USD |
| 2025-02-21 |
1.7530 USD |
640,067.3900 AKT |
1.8710 USD |
1.7270 USD |
1.9360 USD |
1.7530 USD |
| 2025-02-20 |
1.8660 USD |
372,283.3800 AKT |
1.7340 USD |
1.7240 USD |
1.8880 USD |
1.8660 USD |
| 2025-02-19 |
1.7350 USD |
230,948.6500 AKT |
1.7180 USD |
1.6970 USD |
1.7600 USD |
1.7350 USD |
| 2025-02-18 |
1.7120 USD |
514,894.8700 AKT |
1.8560 USD |
1.6790 USD |
1.8630 USD |
1.7120 USD |
| 2025-02-17 |
1.8620 USD |
283,315.5500 AKT |
1.8880 USD |
1.8320 USD |
1.9280 USD |
1.8620 USD |
| 2025-02-16 |
1.8960 USD |
199,042.3600 AKT |
1.8960 USD |
1.8770 USD |
1.9420 USD |
1.8960 USD |
| 2025-02-15 |
1.8950 USD |
156,108.7700 AKT |
1.9260 USD |
1.8740 USD |
1.9330 USD |
1.8950 USD |
| 2025-02-14 |
1.9130 USD |
499,297.7300 AKT |
1.9040 USD |
1.8600 USD |
1.9580 USD |
1.9130 USD |
| 2025-02-13 |
1.9140 USD |
225,873.0400 AKT |
1.9910 USD |
1.8760 USD |
1.9930 USD |
1.9140 USD |
| 2025-02-12 |
1.9890 USD |
555,355.4000 AKT |
1.8970 USD |
1.8220 USD |
2.0070 USD |
1.9890 USD |
| 2025-02-11 |
1.8910 USD |
469,801.0400 AKT |
1.9460 USD |
1.8690 USD |
2.0450 USD |
1.8910 USD |
| 2025-02-10 |
1.9430 USD |
310,387.1900 AKT |
1.8980 USD |
1.8580 USD |
1.9920 USD |
1.9430 USD |
| 2025-02-09 |
1.8830 USD |
453,774.9500 AKT |
1.9660 USD |
1.8520 USD |
2.0200 USD |
1.8830 USD |
| 2025-02-08 |
1.9620 USD |
293,233.9600 AKT |
1.9320 USD |
1.8780 USD |
1.9690 USD |
1.9620 USD |
| 2025-02-07 |
1.9150 USD |
440,138.9300 AKT |
1.8660 USD |
1.8500 USD |
2.0710 USD |
1.9150 USD |
| 2025-02-06 |
1.8650 USD |
448,817.2200 AKT |
1.9940 USD |
1.8420 USD |
2.0410 USD |
1.8650 USD |
| 2025-02-05 |
1.9920 USD |
518,552.5700 AKT |
2.1270 USD |
1.9820 USD |
2.1650 USD |
1.9920 USD |
| 2025-02-04 |
2.1170 USD |
556,728.0300 AKT |
2.2990 USD |
2.0680 USD |
2.3430 USD |
2.1170 USD |
| 2025-02-03 |
2.3030 USD |
1,495,048.8100 AKT |
2.0630 USD |
1.6010 USD |
2.3140 USD |
2.3030 USD |
| 2025-02-02 |
2.0540 USD |
1,069,353.9500 AKT |
2.3380 USD |
1.9160 USD |
2.4060 USD |
2.0540 USD |
| 2025-02-01 |
2.4060 USD |
309,855.5800 AKT |
2.6190 USD |
2.3550 USD |
2.6630 USD |
2.4060 USD |
| 2025-01-31 |
2.5960 USD |
363,498.2800 AKT |
2.5840 USD |
2.5510 USD |
2.7520 USD |
2.5960 USD |
| 2025-01-30 |
2.6020 USD |
439,049.0500 AKT |
2.5050 USD |
2.4820 USD |
2.7000 USD |
2.6020 USD |
| 2025-01-29 |
2.5680 USD |
480,366.2300 AKT |
2.4170 USD |
2.4070 USD |
2.6080 USD |
2.5680 USD |
| 2025-01-28 |
2.5500 USD |
748,386.0400 AKT |
2.5200 USD |
2.4280 USD |
2.6040 USD |
2.5500 USD |
| 2025-01-27 |
2.5110 USD |
1,041,939.4000 AKT |
2.7160 USD |
2.3630 USD |
2.7220 USD |
2.5110 USD |
| 2025-01-26 |
2.8390 USD |
200,932.0300 AKT |
2.7520 USD |
2.7240 USD |
2.9050 USD |
2.8390 USD |
| 2025-01-25 |
2.7590 USD |
197,264.1000 AKT |
2.7270 USD |
2.7040 USD |
2.7950 USD |
2.7590 USD |
| 2025-01-24 |
2.7480 USD |
419,038.7500 AKT |
2.7890 USD |
2.6930 USD |
2.8740 USD |
2.7480 USD |
| 2025-01-23 |
2.7270 USD |
365,045.1000 AKT |
2.8190 USD |
2.6950 USD |
2.8460 USD |
2.7270 USD |
| 2025-01-22 |
2.8530 USD |
365,447.4300 AKT |
2.9650 USD |
2.8450 USD |
3.0100 USD |
2.8530 USD |
| 2025-01-21 |
2.9440 USD |
802,744.0700 AKT |
2.8420 USD |
2.6930 USD |
3.0030 USD |
2.9440 USD |
| 2025-01-20 |
2.8800 USD |
923,119.9200 AKT |
2.8130 USD |
2.7000 USD |
3.0610 USD |
2.8800 USD |
| 2025-01-19 |
2.8580 USD |
832,064.0300 AKT |
3.0690 USD |
2.7700 USD |
3.2290 USD |
2.8580 USD |
| 2025-01-18 |
3.0060 USD |
528,988.9200 AKT |
3.2730 USD |
2.9700 USD |
3.3190 USD |
3.0060 USD |
| 2025-01-17 |
3.3020 USD |
455,065.5000 AKT |
3.0560 USD |
3.0560 USD |
3.3060 USD |
3.3020 USD |
| 2025-01-16 |
3.1030 USD |
491,057.5700 AKT |
3.2040 USD |
3.0200 USD |
3.2120 USD |
3.1030 USD |
| 2025-01-15 |
3.1820 USD |
518,818.9400 AKT |
3.0090 USD |
2.8410 USD |
3.2570 USD |
3.1820 USD |
| 2025-01-14 |
3.0120 USD |
286,784.0400 AKT |
2.8950 USD |
2.8530 USD |
3.0240 USD |
3.0120 USD |
| 2025-01-13 |
2.8760 USD |
1,201,406.3400 AKT |
3.0210 USD |
2.6410 USD |
3.1020 USD |
2.8760 USD |
| 2025-01-12 |
3.0150 USD |
261,443.3100 AKT |
3.0910 USD |
2.9720 USD |
3.1140 USD |
3.0150 USD |
| 2025-01-11 |
3.0910 USD |
307,138.4600 AKT |
3.1430 USD |
3.0120 USD |
3.1500 USD |
3.0910 USD |
| 2025-01-10 |
3.1510 USD |
471,637.3100 AKT |
3.0660 USD |
3.0510 USD |
3.2180 USD |
3.1510 USD |
| 2025-01-09 |
3.0660 USD |
458,737.1200 AKT |
3.2260 USD |
2.9900 USD |
3.2270 USD |
3.0660 USD |