Identifier on Huobi: aktusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-13 |
0.3258 USDT |
1,189,305.6654 AKT |
0.3130 USDT |
0.3128 USDT |
0.3207 USDT |
0.3349 USDT |
| 2023-03-12 |
0.3145 USDT |
1,275,812.1130 AKT |
0.2985 USDT |
0.2900 USDT |
0.2956 USDT |
0.3153 USDT |
| 2023-03-11 |
0.3041 USDT |
1,336,235.4025 AKT |
0.3403 USDT |
0.2728 USDT |
0.2835 USDT |
0.2961 USDT |
| 2023-03-10 |
0.3422 USDT |
1,270,410.9566 AKT |
0.3618 USDT |
0.3236 USDT |
0.3368 USDT |
0.3393 USDT |
| 2023-03-09 |
0.3665 USDT |
986,288.8926 AKT |
0.3697 USDT |
0.3554 USDT |
0.3612 USDT |
0.3557 USDT |
| 2023-03-08 |
0.3875 USDT |
1,027,856.6855 AKT |
0.3907 USDT |
0.3802 USDT |
0.3815 USDT |
0.3808 USDT |
| 2023-03-07 |
0.3994 USDT |
901,650.9656 AKT |
0.4047 USDT |
0.3936 USDT |
0.3940 USDT |
0.3947 USDT |
| 2023-03-06 |
0.4103 USDT |
791,390.7282 AKT |
0.4148 USDT |
0.3977 USDT |
0.4067 USDT |
0.4095 USDT |
| 2023-03-05 |
0.4178 USDT |
760,263.4763 AKT |
0.4129 USDT |
0.4128 USDT |
0.4160 USDT |
0.4186 USDT |
| 2023-03-04 |
0.4153 USDT |
881,145.9993 AKT |
0.4148 USDT |
0.4140 USDT |
0.4150 USDT |
0.4156 USDT |
| 2023-03-03 |
0.4175 USDT |
982,319.2355 AKT |
0.4271 USDT |
0.4029 USDT |
0.4111 USDT |
0.4152 USDT |
| 2023-03-02 |
0.4391 USDT |
820,281.8645 AKT |
0.4482 USDT |
0.4008 USDT |
0.4181 USDT |
0.4231 USDT |
| 2023-03-01 |
0.4791 USDT |
777,916.3450 AKT |
0.4807 USDT |
0.4548 USDT |
0.4769 USDT |
0.4770 USDT |
| 2023-02-28 |
0.4809 USDT |
839,854.2068 AKT |
0.4763 USDT |
0.4713 USDT |
0.4763 USDT |
0.4805 USDT |
| 2023-02-27 |
0.4903 USDT |
836,713.0003 AKT |
0.5016 USDT |
0.4729 USDT |
0.4775 USDT |
0.4752 USDT |
| 2023-02-26 |
0.4868 USDT |
864,553.8378 AKT |
0.4729 USDT |
0.4711 USDT |
0.4748 USDT |
0.4979 USDT |
| 2023-02-25 |
0.4755 USDT |
901,495.8293 AKT |
0.4731 USDT |
0.4701 USDT |
0.4742 USDT |
0.4729 USDT |
| 2023-02-24 |
0.5100 USDT |
774,027.9427 AKT |
0.5126 USDT |
0.4844 USDT |
0.4898 USDT |
0.4875 USDT |
| 2023-02-23 |
0.5231 USDT |
695,569.8236 AKT |
0.5139 USDT |
0.5136 USDT |
0.5160 USDT |
0.5153 USDT |
| 2023-02-22 |
0.5188 USDT |
814,156.4935 AKT |
0.5333 USDT |
0.4981 USDT |
0.5050 USDT |
0.5137 USDT |
| 2023-02-21 |
0.5661 USDT |
614,827.0770 AKT |
0.5982 USDT |
0.5319 USDT |
0.5409 USDT |
0.5362 USDT |
| 2023-02-20 |
0.5859 USDT |
743,110.8109 AKT |
0.5625 USDT |
0.5623 USDT |
0.5744 USDT |
0.6007 USDT |
| 2023-02-19 |
0.5443 USDT |
869,267.7571 AKT |
0.5349 USDT |
0.5232 USDT |
0.5390 USDT |
0.5555 USDT |
| 2023-02-18 |
0.5325 USDT |
922,307.5533 AKT |
0.5378 USDT |
0.5138 USDT |
0.5300 USDT |
0.5325 USDT |
| 2023-02-17 |
0.5325 USDT |
808,437.8486 AKT |
0.5235 USDT |
0.5137 USDT |
0.5276 USDT |
0.5400 USDT |
| 2023-02-16 |
0.5466 USDT |
851,303.4336 AKT |
0.5500 USDT |
0.4475 USDT |
0.5403 USDT |
0.5412 USDT |
| 2023-02-15 |
0.5212 USDT |
894,202.3845 AKT |
0.5164 USDT |
0.5070 USDT |
0.5183 USDT |
0.5464 USDT |
| 2023-02-14 |
0.5245 USDT |
923,940.5843 AKT |
0.5100 USDT |
0.5037 USDT |
0.5100 USDT |
0.5198 USDT |
| 2023-02-13 |
0.5543 USDT |
912,711.6830 AKT |
0.6128 USDT |
0.4781 USDT |
0.4896 USDT |
0.5071 USDT |
| 2023-02-12 |
0.5779 USDT |
895,245.7574 AKT |
0.5564 USDT |
0.5338 USDT |
0.5666 USDT |
0.6129 USDT |
| 2023-02-11 |
0.5481 USDT |
842,348.0854 AKT |
0.5481 USDT |
0.5286 USDT |
0.5466 USDT |
0.5550 USDT |