Identifier on Huobi: aktusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-21 |
0.3463 USDT |
14,637.8642 AKT |
0.3262 USDT |
0.3262 USDT |
0.3262 USDT |
0.3496 USDT |
| 2023-05-20 |
0.3274 USDT |
30,921.0787 AKT |
0.3222 USDT |
0.3181 USDT |
0.3187 USDT |
0.3295 USDT |
| 2023-05-19 |
0.2992 USDT |
46,939.5100 AKT |
0.2836 USDT |
0.2833 USDT |
0.2834 USDT |
0.3221 USDT |
| 2023-05-18 |
0.2856 USDT |
29,882.4350 AKT |
0.2873 USDT |
0.2783 USDT |
0.2783 USDT |
0.2862 USDT |
| 2023-05-17 |
0.2801 USDT |
51,652.4413 AKT |
0.2703 USDT |
0.2660 USDT |
0.2681 USDT |
0.2893 USDT |
| 2023-05-16 |
0.2532 USDT |
4,921.9519 AKT |
0.2535 USDT |
0.2487 USDT |
0.2513 USDT |
0.2581 USDT |
| 2023-05-15 |
0.2540 USDT |
24,572.0805 AKT |
0.2557 USDT |
0.2528 USDT |
0.2532 USDT |
0.2537 USDT |
| 2023-05-14 |
0.2568 USDT |
16,745.7076 AKT |
0.2550 USDT |
0.2538 USDT |
0.2540 USDT |
0.2597 USDT |
| 2023-05-13 |
0.2473 USDT |
505,373.9689 AKT |
0.2375 USDT |
0.2372 USDT |
0.2418 USDT |
0.2564 USDT |
| 2023-05-12 |
0.2398 USDT |
8,677.8635 AKT |
0.2409 USDT |
0.2365 USDT |
0.2365 USDT |
0.2369 USDT |
| 2023-05-11 |
0.2409 USDT |
22,352.9270 AKT |
0.2436 USDT |
0.2333 USDT |
0.2373 USDT |
0.2356 USDT |
| 2023-05-10 |
0.2375 USDT |
423,946.2573 AKT |
0.2323 USDT |
0.2306 USDT |
0.2306 USDT |
0.2419 USDT |
| 2023-05-09 |
0.2405 USDT |
59,728.3215 AKT |
0.2426 USDT |
0.2338 USDT |
0.2338 USDT |
0.2338 USDT |
| 2023-05-08 |
0.2474 USDT |
58,602.6447 AKT |
0.2516 USDT |
0.2403 USDT |
0.2420 USDT |
0.2431 USDT |
| 2023-05-07 |
0.2630 USDT |
243,276.5360 AKT |
0.2577 USDT |
0.2555 USDT |
0.2577 USDT |
0.2619 USDT |
| 2023-05-06 |
0.2636 USDT |
214,650.7836 AKT |
0.2699 USDT |
0.2571 USDT |
0.2595 USDT |
0.2599 USDT |
| 2023-05-05 |
0.2683 USDT |
110,238.8155 AKT |
0.2642 USDT |
0.2594 USDT |
0.2651 USDT |
0.2610 USDT |
| 2023-05-04 |
0.2568 USDT |
51,009.9163 AKT |
0.2543 USDT |
0.2530 USDT |
0.2543 USDT |
0.2600 USDT |
| 2023-05-03 |
0.2507 USDT |
197,013.7240 AKT |
0.2534 USDT |
0.2443 USDT |
0.2507 USDT |
0.2541 USDT |
| 2023-05-02 |
0.2534 USDT |
188,340.3982 AKT |
0.2524 USDT |
0.2451 USDT |
0.2520 USDT |
0.2525 USDT |
| 2023-05-01 |
0.2546 USDT |
229,956.2672 AKT |
0.2585 USDT |
0.2510 USDT |
0.2525 USDT |
0.2520 USDT |
| 2023-04-30 |
0.2657 USDT |
229,117.0650 AKT |
0.2677 USDT |
0.2578 USDT |
0.2647 USDT |
0.2677 USDT |
| 2023-04-29 |
0.2677 USDT |
245,995.3332 AKT |
0.2725 USDT |
0.2589 USDT |
0.2646 USDT |
0.2674 USDT |
| 2023-04-28 |
0.2769 USDT |
306,170.2109 AKT |
0.2806 USDT |
0.2672 USDT |
0.2753 USDT |
0.2762 USDT |
| 2023-04-27 |
0.2902 USDT |
357,374.1136 AKT |
0.2886 USDT |
0.2752 USDT |
0.2907 USDT |
0.2904 USDT |
| 2023-04-26 |
0.2890 USDT |
635,157.7751 AKT |
0.2780 USDT |
0.2775 USDT |
0.2852 USDT |
0.2891 USDT |
| 2023-04-25 |
0.2696 USDT |
845,029.1242 AKT |
0.2744 USDT |
0.2616 USDT |
0.2673 USDT |
0.2673 USDT |
| 2023-04-24 |
0.2772 USDT |
1,002,709.9065 AKT |
0.2803 USDT |
0.2703 USDT |
0.2764 USDT |
0.2727 USDT |
| 2023-04-23 |
0.2801 USDT |
1,035,508.8413 AKT |
0.2823 USDT |
0.2679 USDT |
0.2800 USDT |
0.2806 USDT |
| 2023-04-22 |
0.2843 USDT |
1,251,932.0401 AKT |
0.2877 USDT |
0.2717 USDT |
0.2846 USDT |
0.2832 USDT |
| 2023-04-21 |
0.2948 USDT |
1,017,123.0310 AKT |
0.3004 USDT |
0.2899 USDT |
0.2914 USDT |
0.2901 USDT |
| 2023-04-20 |
0.2979 USDT |
1,448,981.7318 AKT |
0.2965 USDT |
0.2876 USDT |
0.2983 USDT |
0.3007 USDT |
| 2023-04-19 |
0.3190 USDT |
1,296,614.4379 AKT |
0.3336 USDT |
0.2909 USDT |
0.3117 USDT |
0.2951 USDT |
| 2023-04-18 |
0.3364 USDT |
1,042,935.6317 AKT |
0.3402 USDT |
0.3269 USDT |
0.3305 USDT |
0.3289 USDT |
| 2023-04-17 |
0.3510 USDT |
1,035,644.5199 AKT |
0.3565 USDT |
0.3407 USDT |
0.3455 USDT |
0.3407 USDT |
| 2023-04-16 |
0.3523 USDT |
1,093,942.9042 AKT |
0.3638 USDT |
0.3342 USDT |
0.3442 USDT |
0.3527 USDT |
| 2023-04-15 |
0.3595 USDT |
1,127,700.2943 AKT |
0.3585 USDT |
0.3516 USDT |
0.3573 USDT |
0.3611 USDT |
| 2023-04-14 |
0.3443 USDT |
1,457,163.3691 AKT |
0.3311 USDT |
0.3217 USDT |
0.3373 USDT |
0.3551 USDT |
| 2023-04-13 |
0.3093 USDT |
1,800,758.9935 AKT |
0.2827 USDT |
0.2634 USDT |
0.2736 USDT |
0.3333 USDT |
| 2023-04-12 |
0.2671 USDT |
1,739,414.2114 AKT |
0.2764 USDT |
0.2590 USDT |
0.2641 USDT |
0.2781 USDT |
| 2023-04-11 |
0.2844 USDT |
1,477,219.5863 AKT |
0.2859 USDT |
0.2761 USDT |
0.2806 USDT |
0.2793 USDT |
| 2023-04-10 |
0.2842 USDT |
1,216,953.5206 AKT |
0.2830 USDT |
0.2761 USDT |
0.2848 USDT |
0.2887 USDT |
| 2023-04-09 |
0.2819 USDT |
1,218,757.6283 AKT |
0.2798 USDT |
0.2741 USDT |
0.2796 USDT |
0.2793 USDT |
| 2023-04-08 |
0.2853 USDT |
1,517,598.4664 AKT |
0.2880 USDT |
0.2766 USDT |
0.2807 USDT |
0.2800 USDT |
| 2023-04-07 |
0.2878 USDT |
1,387,656.4244 AKT |
0.2880 USDT |
0.2826 USDT |
0.2852 USDT |
0.2876 USDT |
| 2023-04-06 |
0.2939 USDT |
917,364.6029 AKT |
0.2982 USDT |
0.2880 USDT |
0.2885 USDT |
0.2884 USDT |
| 2023-04-05 |
0.3023 USDT |
1,200,456.8983 AKT |
0.3003 USDT |
0.2969 USDT |
0.2983 USDT |
0.2987 USDT |
| 2023-04-04 |
0.2993 USDT |
1,422,960.2739 AKT |
0.2913 USDT |
0.2913 USDT |
0.2940 USDT |
0.2998 USDT |
| 2023-04-03 |
0.3020 USDT |
1,455,036.8725 AKT |
0.3065 USDT |
0.2887 USDT |
0.2920 USDT |
0.2907 USDT |
| 2023-04-02 |
0.3101 USDT |
1,238,709.9651 AKT |
0.3122 USDT |
0.3027 USDT |
0.3063 USDT |
0.3059 USDT |