Identifier on Huobi: aktusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-10 |
0.5403 USDT |
891,202.7493 AKT |
0.5204 USDT |
0.5091 USDT |
0.5314 USDT |
0.5443 USDT |
| 2023-02-09 |
0.5131 USDT |
1,017,487.6131 AKT |
0.4840 USDT |
0.4342 USDT |
0.4628 USDT |
0.5055 USDT |
| 2023-02-08 |
0.5033 USDT |
980,660.0266 AKT |
0.5361 USDT |
0.4342 USDT |
0.4761 USDT |
0.4773 USDT |
| 2023-02-07 |
0.4846 USDT |
999,019.7953 AKT |
0.3900 USDT |
0.3856 USDT |
0.4024 USDT |
0.5212 USDT |
| 2023-02-06 |
0.3906 USDT |
1,120,064.8009 AKT |
0.3946 USDT |
0.3619 USDT |
0.3904 USDT |
0.3919 USDT |
| 2023-02-05 |
0.4005 USDT |
1,135,708.0587 AKT |
0.4047 USDT |
0.3686 USDT |
0.3923 USDT |
0.3931 USDT |
| 2023-02-04 |
0.4025 USDT |
1,123,682.1533 AKT |
0.4036 USDT |
0.3818 USDT |
0.4039 USDT |
0.4052 USDT |
| 2023-02-03 |
0.3914 USDT |
968,165.0573 AKT |
0.3898 USDT |
0.3784 USDT |
0.3858 USDT |
0.3914 USDT |
| 2023-02-02 |
0.3825 USDT |
914,363.1695 AKT |
0.3719 USDT |
0.3715 USDT |
0.3769 USDT |
0.4015 USDT |
| 2023-02-01 |
0.3428 USDT |
829,599.7166 AKT |
0.3308 USDT |
0.3296 USDT |
0.3312 USDT |
0.3529 USDT |
| 2023-01-31 |
0.3306 USDT |
1,114,165.0525 AKT |
0.3365 USDT |
0.3243 USDT |
0.3271 USDT |
0.3277 USDT |
| 2023-01-30 |
0.3376 USDT |
1,178,369.1217 AKT |
0.3458 USDT |
0.3199 USDT |
0.3303 USDT |
0.3391 USDT |
| 2023-01-29 |
0.3545 USDT |
1,208,426.0667 AKT |
0.3441 USDT |
0.3359 USDT |
0.3502 USDT |
0.3408 USDT |
| 2023-01-28 |
0.3335 USDT |
1,116,430.2024 AKT |
0.3225 USDT |
0.3111 USDT |
0.3315 USDT |
0.3467 USDT |
| 2023-01-27 |
0.3045 USDT |
1,173,046.4827 AKT |
0.2955 USDT |
0.2819 USDT |
0.2959 USDT |
0.3277 USDT |
| 2023-01-26 |
0.2841 USDT |
1,341,160.2796 AKT |
0.2832 USDT |
0.2656 USDT |
0.2790 USDT |
0.2963 USDT |
| 2023-01-25 |
0.2724 USDT |
1,327,814.3032 AKT |
0.2865 USDT |
0.2655 USDT |
0.2701 USDT |
0.2740 USDT |
| 2023-01-24 |
0.2822 USDT |
1,424,318.4932 AKT |
0.2749 USDT |
0.2656 USDT |
0.2764 USDT |
0.2762 USDT |
| 2023-01-23 |
0.2717 USDT |
1,571,436.4698 AKT |
0.2698 USDT |
0.2576 USDT |
0.2707 USDT |
0.2728 USDT |