Identifier on Huobi: aktusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-11 |
0.5818 USDT |
597,177.8521 AKT |
0.5856 USDT |
0.5646 USDT |
0.5714 USDT |
0.5709 USDT |
| 2023-07-10 |
0.5920 USDT |
692,138.9727 AKT |
0.5941 USDT |
0.5814 USDT |
0.5920 USDT |
0.5869 USDT |
| 2023-07-09 |
0.5792 USDT |
585,236.6519 AKT |
0.5741 USDT |
0.5711 USDT |
0.5744 USDT |
0.5826 USDT |
| 2023-07-08 |
0.5822 USDT |
668,388.6586 AKT |
0.5871 USDT |
0.5665 USDT |
0.5755 USDT |
0.5750 USDT |
| 2023-07-07 |
0.5948 USDT |
609,026.6001 AKT |
0.6016 USDT |
0.5785 USDT |
0.5910 USDT |
0.5896 USDT |
| 2023-07-06 |
0.5880 USDT |
672,353.6744 AKT |
0.5750 USDT |
0.5637 USDT |
0.5711 USDT |
0.6068 USDT |
| 2023-07-05 |
0.5854 USDT |
653,520.3208 AKT |
0.5927 USDT |
0.5643 USDT |
0.5698 USDT |
0.5690 USDT |
| 2023-07-04 |
0.5895 USDT |
760,812.5422 AKT |
0.5953 USDT |
0.5570 USDT |
0.5865 USDT |
0.5890 USDT |
| 2023-07-03 |
0.5971 USDT |
582,765.2359 AKT |
0.5778 USDT |
0.5719 USDT |
0.5786 USDT |
0.6025 USDT |
| 2023-07-02 |
0.5614 USDT |
536,111.9803 AKT |
0.5603 USDT |
0.5488 USDT |
0.5556 USDT |
0.5694 USDT |
| 2023-07-01 |
0.5538 USDT |
610,834.1678 AKT |
0.5580 USDT |
0.5401 USDT |
0.5480 USDT |
0.5601 USDT |
| 2023-06-30 |
0.5250 USDT |
737,256.1947 AKT |
0.5091 USDT |
0.4998 USDT |
0.5052 USDT |
0.5449 USDT |
| 2023-06-29 |
0.5113 USDT |
836,000.3828 AKT |
0.4804 USDT |
0.4763 USDT |
0.4876 USDT |
0.5166 USDT |
| 2023-06-28 |
0.5544 USDT |
775,882.5705 AKT |
0.5921 USDT |
0.4607 USDT |
0.4754 USDT |
0.4754 USDT |
| 2023-06-27 |
0.5961 USDT |
676,112.3510 AKT |
0.6076 USDT |
0.5717 USDT |
0.5876 USDT |
0.5926 USDT |
| 2023-06-26 |
0.6148 USDT |
700,657.7774 AKT |
0.6238 USDT |
0.6000 USDT |
0.6066 USDT |
0.6066 USDT |
| 2023-06-25 |
0.6460 USDT |
572,664.7855 AKT |
0.6508 USDT |
0.6237 USDT |
0.6293 USDT |
0.6288 USDT |
| 2023-06-24 |
0.6571 USDT |
506,465.0987 AKT |
0.6621 USDT |
0.6364 USDT |
0.6482 USDT |
0.6454 USDT |