Identifier on Huobi: aktusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-06-23 |
0.6488 USDT |
575,850.6947 AKT |
0.6380 USDT |
0.6343 USDT |
0.6403 USDT |
0.6690 USDT |
| 2023-06-22 |
0.6560 USDT |
644,801.6905 AKT |
0.6466 USDT |
0.6375 USDT |
0.6465 USDT |
0.6440 USDT |
| 2023-06-21 |
0.6656 USDT |
526,273.5235 AKT |
0.6451 USDT |
0.6247 USDT |
0.6535 USDT |
0.6609 USDT |
| 2023-06-20 |
0.6124 USDT |
643,555.5901 AKT |
0.6152 USDT |
0.5920 USDT |
0.5996 USDT |
0.6418 USDT |
| 2023-06-19 |
0.6228 USDT |
678,192.4721 AKT |
0.6191 USDT |
0.6008 USDT |
0.6146 USDT |
0.6122 USDT |
| 2023-06-18 |
0.6564 USDT |
617,779.6823 AKT |
0.6992 USDT |
0.6176 USDT |
0.6311 USDT |
0.6252 USDT |
| 2023-06-17 |
0.6586 USDT |
574,182.8222 AKT |
0.6226 USDT |
0.6170 USDT |
0.6231 USDT |
0.6934 USDT |
| 2023-06-16 |
0.5485 USDT |
667,410.1527 AKT |
0.5101 USDT |
0.5019 USDT |
0.5177 USDT |
0.6391 USDT |
| 2023-06-15 |
0.4754 USDT |
753,712.5166 AKT |
0.4726 USDT |
0.4620 USDT |
0.4675 USDT |
0.5023 USDT |
| 2023-06-14 |
0.4769 USDT |
699,955.5842 AKT |
0.4675 USDT |
0.4670 USDT |
0.4711 USDT |
0.4883 USDT |
| 2023-06-13 |
0.4777 USDT |
562,201.2397 AKT |
0.4726 USDT |
0.4579 USDT |
0.4678 USDT |
0.4720 USDT |
| 2023-06-12 |
0.4946 USDT |
17,714.6979 AKT |
0.5299 USDT |
0.4624 USDT |
0.4800 USDT |
0.4800 USDT |
| 2023-06-11 |
0.5132 USDT |
5,689.3085 AKT |
0.5044 USDT |
0.5034 USDT |
0.5040 USDT |
0.5262 USDT |
| 2023-06-10 |
0.5236 USDT |
55,014.9577 AKT |
0.5677 USDT |
0.4859 USDT |
0.4938 USDT |
0.5081 USDT |
| 2023-06-09 |
0.5914 USDT |
22,926.0961 AKT |
0.6153 USDT |
0.5557 USDT |
0.5831 USDT |
0.5831 USDT |
| 2023-06-08 |
0.5897 USDT |
20,261.2314 AKT |
0.6169 USDT |
0.5727 USDT |
0.5864 USDT |
0.6175 USDT |
| 2023-06-07 |
0.6373 USDT |
3,543.7267 AKT |
0.6397 USDT |
0.6262 USDT |
0.6380 USDT |
0.6401 USDT |
| 2023-06-06 |
0.6372 USDT |
19,123.0973 AKT |
0.6031 USDT |
0.6008 USDT |
0.6008 USDT |
0.6409 USDT |
| 2023-06-05 |
0.5959 USDT |
44,106.7017 AKT |
0.6616 USDT |
0.5549 USDT |
0.5862 USDT |
0.5956 USDT |
| 2023-06-04 |
0.6296 USDT |
41,428.2584 AKT |
0.6166 USDT |
0.6107 USDT |
0.6123 USDT |
0.6614 USDT |
| 2023-06-03 |
0.6049 USDT |
38,120.4983 AKT |
0.5941 USDT |
0.5643 USDT |
0.5807 USDT |
0.6192 USDT |
| 2023-06-02 |
0.5963 USDT |
50,967.5502 AKT |
0.6216 USDT |
0.5557 USDT |
0.5920 USDT |
0.6032 USDT |
| 2023-06-01 |
0.6914 USDT |
130,022.6352 AKT |
0.6516 USDT |
0.6472 USDT |
0.6646 USDT |
0.6640 USDT |
| 2023-05-31 |
0.6753 USDT |
75,600.2861 AKT |
0.6326 USDT |
0.6232 USDT |
0.6380 USDT |
0.6493 USDT |
| 2023-05-30 |
0.6288 USDT |
40,069.2510 AKT |
0.5677 USDT |
0.5599 USDT |
0.5677 USDT |
0.6612 USDT |
| 2023-05-29 |
0.5836 USDT |
33,686.3956 AKT |
0.6008 USDT |
0.5475 USDT |
0.5557 USDT |
0.5578 USDT |
| 2023-05-28 |
0.5347 USDT |
168,462.0062 AKT |
0.4875 USDT |
0.4860 USDT |
0.4966 USDT |
0.5914 USDT |
| 2023-05-27 |
0.4904 USDT |
51,813.5290 AKT |
0.4443 USDT |
0.4408 USDT |
0.4421 USDT |
0.5052 USDT |
| 2023-05-26 |
0.4379 USDT |
93,593.9029 AKT |
0.4255 USDT |
0.4159 USDT |
0.4190 USDT |
0.4537 USDT |
| 2023-05-25 |
0.3474 USDT |
11,483.1805 AKT |
0.3425 USDT |
0.3343 USDT |
0.3396 USDT |
0.3726 USDT |
| 2023-05-24 |
0.3542 USDT |
19,478.3776 AKT |
0.3667 USDT |
0.3420 USDT |
0.3458 USDT |
0.3458 USDT |
| 2023-05-23 |
0.3859 USDT |
120,667.2042 AKT |
0.3800 USDT |
0.3691 USDT |
0.3691 USDT |
0.3691 USDT |