Identifier on Huobi: aktusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-10 |
0.8999 USDT |
522,796.9260 AKT |
0.7679 USDT |
0.7654 USDT |
0.7752 USDT |
0.9782 USDT |
| 2023-08-09 |
0.7780 USDT |
523,376.6166 AKT |
0.7430 USDT |
0.7377 USDT |
0.7493 USDT |
0.7546 USDT |
| 2023-08-08 |
0.6764 USDT |
686,265.7220 AKT |
0.5994 USDT |
0.5994 USDT |
0.6076 USDT |
0.7518 USDT |
| 2023-08-07 |
0.5981 USDT |
619,005.2726 AKT |
0.5788 USDT |
0.5769 USDT |
0.5926 USDT |
0.5941 USDT |
| 2023-08-06 |
0.5793 USDT |
702,256.0887 AKT |
0.5775 USDT |
0.5652 USDT |
0.5755 USDT |
0.5804 USDT |
| 2023-08-05 |
0.5852 USDT |
545,882.7943 AKT |
0.5897 USDT |
0.5760 USDT |
0.5832 USDT |
0.5800 USDT |
| 2023-08-04 |
0.5836 USDT |
544,635.9755 AKT |
0.5776 USDT |
0.5751 USDT |
0.5786 USDT |
0.5912 USDT |
| 2023-08-03 |
0.5863 USDT |
741,792.4098 AKT |
0.5935 USDT |
0.5750 USDT |
0.5813 USDT |
0.5779 USDT |
| 2023-08-02 |
0.5861 USDT |
713,028.9068 AKT |
0.5811 USDT |
0.5726 USDT |
0.5765 USDT |
0.5966 USDT |
| 2023-08-01 |
0.5886 USDT |
573,244.8256 AKT |
0.6038 USDT |
0.5630 USDT |
0.5718 USDT |
0.5718 USDT |
| 2023-07-31 |
0.6106 USDT |
691,318.7217 AKT |
0.6078 USDT |
0.5964 USDT |
0.6069 USDT |
0.6063 USDT |
| 2023-07-30 |
0.6123 USDT |
641,538.9174 AKT |
0.6173 USDT |
0.6005 USDT |
0.6080 USDT |
0.6071 USDT |
| 2023-07-29 |
0.6187 USDT |
693,544.3649 AKT |
0.6143 USDT |
0.6056 USDT |
0.6153 USDT |
0.6194 USDT |
| 2023-07-28 |
0.6184 USDT |
609,537.1617 AKT |
0.6131 USDT |
0.5683 USDT |
0.6131 USDT |
0.6248 USDT |
| 2023-07-27 |
0.5952 USDT |
616,931.3190 AKT |
0.5911 USDT |
0.5812 USDT |
0.5886 USDT |
0.6159 USDT |
| 2023-07-26 |
0.5962 USDT |
603,506.4167 AKT |
0.5955 USDT |
0.5815 USDT |
0.5896 USDT |
0.5878 USDT |
| 2023-07-25 |
0.5865 USDT |
725,829.8899 AKT |
0.5803 USDT |
0.5771 USDT |
0.5788 USDT |
0.5948 USDT |
| 2023-07-24 |
0.5959 USDT |
616,062.9412 AKT |
0.6051 USDT |
0.5739 USDT |
0.5779 USDT |
0.5763 USDT |
| 2023-07-23 |
0.6117 USDT |
611,032.4006 AKT |
0.6165 USDT |
0.5812 USDT |
0.5947 USDT |
0.6022 USDT |
| 2023-07-22 |
0.6385 USDT |
550,747.6508 AKT |
0.6461 USDT |
0.6085 USDT |
0.6331 USDT |
0.6356 USDT |
| 2023-07-21 |
0.5950 USDT |
706,855.8198 AKT |
0.5619 USDT |
0.5592 USDT |
0.5621 USDT |
0.6448 USDT |
| 2023-07-20 |
0.5500 USDT |
564,255.5599 AKT |
0.5525 USDT |
0.5418 USDT |
0.5505 USDT |
0.5521 USDT |
| 2023-07-19 |
0.5472 USDT |
642,662.2785 AKT |
0.5581 USDT |
0.5318 USDT |
0.5425 USDT |
0.5396 USDT |
| 2023-07-18 |
0.5503 USDT |
272,573.1791 AKT |
0.5460 USDT |
0.5437 USDT |
0.5467 USDT |
0.5557 USDT |
| 2023-07-17 |
0.5244 USDT |
22,445.2919 AKT |
0.5183 USDT |
0.5157 USDT |
0.5199 USDT |
0.5199 USDT |
| 2023-07-16 |
0.5341 USDT |
27,888.0537 AKT |
0.5444 USDT |
0.5188 USDT |
0.5188 USDT |
0.5188 USDT |
| 2023-07-15 |
0.5569 USDT |
150,507.0102 AKT |
0.5587 USDT |
0.5454 USDT |
0.5503 USDT |
0.5454 USDT |
| 2023-07-14 |
0.5614 USDT |
628,183.6996 AKT |
0.5557 USDT |
0.5449 USDT |
0.5539 USDT |
0.5538 USDT |
| 2023-07-13 |
0.5400 USDT |
779,641.4829 AKT |
0.5346 USDT |
0.5279 USDT |
0.5318 USDT |
0.5530 USDT |
| 2023-07-12 |
0.5477 USDT |
695,390.7925 AKT |
0.5583 USDT |
0.5327 USDT |
0.5346 USDT |
0.5346 USDT |