Identifier on Huobi: aktusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-29 |
0.8326 USDT |
24,856.9088 AKT |
0.8350 USDT |
0.8199 USDT |
0.8257 USDT |
0.8371 USDT |
| 2023-09-28 |
0.8206 USDT |
143,606.9886 AKT |
0.7826 USDT |
0.7809 USDT |
0.7859 USDT |
0.8417 USDT |
| 2023-09-27 |
0.7808 USDT |
60,326.7330 AKT |
0.7702 USDT |
0.7656 USDT |
0.7690 USDT |
0.7727 USDT |
| 2023-09-26 |
0.8088 USDT |
15,466.3173 AKT |
0.8039 USDT |
0.7897 USDT |
0.7911 USDT |
0.7897 USDT |
| 2023-09-25 |
0.8097 USDT |
50,485.3501 AKT |
0.8529 USDT |
0.7922 USDT |
0.7989 USDT |
0.7990 USDT |
| 2023-09-24 |
0.8801 USDT |
14,972.1993 AKT |
0.8963 USDT |
0.8515 USDT |
0.8561 USDT |
0.8515 USDT |
| 2023-09-23 |
0.8822 USDT |
50,445.0371 AKT |
0.8794 USDT |
0.8730 USDT |
0.8783 USDT |
0.8876 USDT |
| 2023-09-22 |
0.8702 USDT |
26,221.1785 AKT |
0.8632 USDT |
0.8560 USDT |
0.8600 USDT |
0.8700 USDT |
| 2023-09-21 |
0.8551 USDT |
34,118.2109 AKT |
0.8548 USDT |
0.8470 USDT |
0.8514 USDT |
0.8630 USDT |
| 2023-09-20 |
0.8514 USDT |
24,887.3648 AKT |
0.8577 USDT |
0.8192 USDT |
0.8490 USDT |
0.8500 USDT |
| 2023-09-19 |
0.8542 USDT |
33,831.8663 AKT |
0.8996 USDT |
0.8209 USDT |
0.8472 USDT |
0.8529 USDT |
| 2023-09-18 |
0.8814 USDT |
68,130.9393 AKT |
0.8650 USDT |
0.8576 USDT |
0.8650 USDT |
0.8897 USDT |
| 2023-09-17 |
0.8742 USDT |
22,054.2082 AKT |
0.8723 USDT |
0.8624 USDT |
0.8670 USDT |
0.8670 USDT |
| 2023-09-16 |
0.8821 USDT |
183,206.1503 AKT |
0.8830 USDT |
0.8625 USDT |
0.8845 USDT |
0.8691 USDT |
| 2023-09-15 |
0.8732 USDT |
243,071.8440 AKT |
0.9110 USDT |
0.7910 USDT |
0.8721 USDT |
0.8742 USDT |
| 2023-09-14 |
0.8932 USDT |
287,986.2227 AKT |
0.8522 USDT |
0.8454 USDT |
0.8670 USDT |
0.9299 USDT |
| 2023-09-13 |
0.8661 USDT |
473,613.5253 AKT |
0.9103 USDT |
0.7765 USDT |
0.8501 USDT |
0.8465 USDT |
| 2023-09-12 |
0.8577 USDT |
818,105.5500 AKT |
0.8666 USDT |
0.8098 USDT |
0.8360 USDT |
0.8976 USDT |
| 2023-09-11 |
0.8929 USDT |
568,371.0210 AKT |
0.9410 USDT |
0.8527 USDT |
0.8690 USDT |
0.8718 USDT |
| 2023-09-10 |
0.9829 USDT |
242,509.2068 AKT |
1.0111 USDT |
0.9530 USDT |
0.9581 USDT |
0.9559 USDT |
| 2023-09-09 |
1.0020 USDT |
275,342.3565 AKT |
1.0149 USDT |
0.9503 USDT |
0.9566 USDT |
0.9560 USDT |
| 2023-09-08 |
1.0704 USDT |
571,363.5864 AKT |
1.1085 USDT |
1.0039 USDT |
1.0242 USDT |
1.0151 USDT |
| 2023-09-07 |
1.1396 USDT |
486,020.4610 AKT |
1.1493 USDT |
1.0743 USDT |
1.0873 USDT |
1.1013 USDT |
| 2023-09-06 |
1.0448 USDT |
501,329.8407 AKT |
1.0039 USDT |
0.9990 USDT |
1.0083 USDT |
1.0904 USDT |
| 2023-09-05 |
0.9605 USDT |
577,851.4281 AKT |
0.9277 USDT |
0.9067 USDT |
0.9134 USDT |
1.0161 USDT |
| 2023-09-04 |
0.9454 USDT |
398,032.1824 AKT |
0.9553 USDT |
0.9160 USDT |
0.9264 USDT |
0.9277 USDT |
| 2023-09-03 |
0.9428 USDT |
872,984.6595 AKT |
0.9350 USDT |
0.9066 USDT |
0.9269 USDT |
0.9332 USDT |
| 2023-09-02 |
0.9418 USDT |
999,404.8415 AKT |
0.9350 USDT |
0.8186 USDT |
0.9080 USDT |
0.9383 USDT |
| 2023-09-01 |
0.9882 USDT |
830,035.3530 AKT |
0.9843 USDT |
0.9369 USDT |
0.9618 USDT |
0.9490 USDT |
| 2023-08-31 |
1.0211 USDT |
611,964.9760 AKT |
1.0343 USDT |
0.9823 USDT |
0.9975 USDT |
0.9866 USDT |
| 2023-08-30 |
1.0426 USDT |
865,897.8683 AKT |
1.1082 USDT |
0.9792 USDT |
1.0119 USDT |
1.0312 USDT |
| 2023-08-29 |
1.0782 USDT |
395,893.9998 AKT |
1.1044 USDT |
1.0022 USDT |
1.0528 USDT |
1.1392 USDT |
| 2023-08-28 |
1.2082 USDT |
373,398.0128 AKT |
1.1879 USDT |
1.1515 USDT |
1.1752 USDT |
1.1515 USDT |
| 2023-08-27 |
1.1691 USDT |
427,165.3774 AKT |
1.2188 USDT |
1.1321 USDT |
1.1516 USDT |
1.1802 USDT |
| 2023-08-26 |
1.2733 USDT |
577,028.8922 AKT |
1.3044 USDT |
1.2237 USDT |
1.2434 USDT |
1.2375 USDT |
| 2023-08-25 |
1.3290 USDT |
524,420.0137 AKT |
1.4062 USDT |
1.2763 USDT |
1.3144 USDT |
1.3075 USDT |
| 2023-08-24 |
1.4401 USDT |
541,941.7246 AKT |
1.5180 USDT |
1.3573 USDT |
1.4172 USDT |
1.4311 USDT |
| 2023-08-23 |
1.4497 USDT |
683,523.3513 AKT |
1.4836 USDT |
1.3572 USDT |
1.3939 USDT |
1.5400 USDT |
| 2023-08-22 |
1.5058 USDT |
609,046.0625 AKT |
1.5035 USDT |
1.4181 USDT |
1.4585 USDT |
1.4446 USDT |
| 2023-08-21 |
1.4082 USDT |
598,607.9994 AKT |
1.3798 USDT |
1.3122 USDT |
1.3637 USDT |
1.5171 USDT |
| 2023-08-20 |
1.4338 USDT |
437,259.3627 AKT |
1.5959 USDT |
1.2413 USDT |
1.3426 USDT |
1.3679 USDT |
| 2023-08-19 |
1.4393 USDT |
323,765.7188 AKT |
1.4093 USDT |
1.3575 USDT |
1.3778 USDT |
1.6123 USDT |
| 2023-08-18 |
1.2338 USDT |
366,728.6986 AKT |
1.1740 USDT |
1.1602 USDT |
1.1909 USDT |
1.4109 USDT |
| 2023-08-17 |
1.2484 USDT |
303,272.6657 AKT |
1.2305 USDT |
1.1848 USDT |
1.2018 USDT |
1.2585 USDT |
| 2023-08-16 |
1.2068 USDT |
338,478.6554 AKT |
1.1528 USDT |
1.1511 USDT |
1.1720 USDT |
1.2497 USDT |
| 2023-08-15 |
1.1717 USDT |
369,809.8212 AKT |
1.1769 USDT |
1.1231 USDT |
1.1443 USDT |
1.1385 USDT |
| 2023-08-14 |
1.2780 USDT |
274,778.0355 AKT |
1.1959 USDT |
1.1944 USDT |
1.2382 USDT |
1.2378 USDT |
| 2023-08-13 |
1.2233 USDT |
315,547.1514 AKT |
1.3213 USDT |
1.1166 USDT |
1.1492 USDT |
1.1560 USDT |
| 2023-08-12 |
1.2214 USDT |
399,825.2793 AKT |
1.1596 USDT |
1.0868 USDT |
1.1379 USDT |
1.2172 USDT |
| 2023-08-11 |
0.9986 USDT |
416,057.0556 AKT |
0.9816 USDT |
0.9524 USDT |
0.9718 USDT |
1.0140 USDT |