Identifier on Huobi: aktusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-22 |
0.3884 USDT |
131,837.0057 AKT |
0.3554 USDT |
0.3458 USDT |
0.3584 USDT |
0.3842 USDT |
| 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 |