Identifier on Huobi: aktusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-01 |
0.3119 USDT |
1,034,025.5459 AKT |
0.3118 USDT |
0.3085 USDT |
0.3119 USDT |
0.3108 USDT |
| 2023-03-31 |
0.3073 USDT |
1,348,718.2381 AKT |
0.3078 USDT |
0.3022 USDT |
0.3056 USDT |
0.3088 USDT |
| 2023-03-30 |
0.3060 USDT |
1,342,470.2631 AKT |
0.3090 USDT |
0.2961 USDT |
0.3036 USDT |
0.3077 USDT |
| 2023-03-29 |
0.3094 USDT |
1,274,968.1841 AKT |
0.3047 USDT |
0.3013 USDT |
0.3058 USDT |
0.3119 USDT |
| 2023-03-28 |
0.2979 USDT |
1,296,635.5959 AKT |
0.2970 USDT |
0.2919 USDT |
0.2954 USDT |
0.3014 USDT |
| 2023-03-27 |
0.3021 USDT |
1,227,449.5207 AKT |
0.3089 USDT |
0.2938 USDT |
0.2968 USDT |
0.2955 USDT |
| 2023-03-26 |
0.3080 USDT |
1,193,319.3664 AKT |
0.3059 USDT |
0.3023 USDT |
0.3071 USDT |
0.3085 USDT |
| 2023-03-25 |
0.3050 USDT |
1,054,273.3592 AKT |
0.2967 USDT |
0.2943 USDT |
0.2975 USDT |
0.3083 USDT |
| 2023-03-24 |
0.3030 USDT |
1,174,221.4290 AKT |
0.3038 USDT |
0.2938 USDT |
0.2971 USDT |
0.2946 USDT |
| 2023-03-23 |
0.3082 USDT |
1,356,379.4236 AKT |
0.3078 USDT |
0.2981 USDT |
0.3048 USDT |
0.3038 USDT |
| 2023-03-22 |
0.3254 USDT |
1,170,447.8087 AKT |
0.3307 USDT |
0.3006 USDT |
0.3051 USDT |
0.3051 USDT |
| 2023-03-21 |
0.3280 USDT |
1,263,321.4833 AKT |
0.3350 USDT |
0.3175 USDT |
0.3220 USDT |
0.3304 USDT |
| 2023-03-20 |
0.3382 USDT |
1,172,633.8137 AKT |
0.3420 USDT |
0.3172 USDT |
0.3333 USDT |
0.3330 USDT |
| 2023-03-19 |
0.3416 USDT |
1,220,962.2700 AKT |
0.3412 USDT |
0.3368 USDT |
0.3378 USDT |
0.3420 USDT |
| 2023-03-18 |
0.3483 USDT |
1,169,801.1112 AKT |
0.3452 USDT |
0.3416 USDT |
0.3438 USDT |
0.3438 USDT |
| 2023-03-17 |
0.3413 USDT |
1,111,307.0516 AKT |
0.3316 USDT |
0.3270 USDT |
0.3317 USDT |
0.3426 USDT |
| 2023-03-16 |
0.3293 USDT |
1,156,702.9666 AKT |
0.3311 USDT |
0.3249 USDT |
0.3281 USDT |
0.3292 USDT |
| 2023-03-15 |
0.3427 USDT |
1,137,284.7816 AKT |
0.3549 USDT |
0.3199 USDT |
0.3268 USDT |
0.3299 USDT |
| 2023-03-14 |
0.3439 USDT |
1,183,814.4535 AKT |
0.3349 USDT |
0.3342 USDT |
0.3353 USDT |
0.3549 USDT |