Identifier on Huobi: aktusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-22 |
0.2619 USDT |
1,453,088.0333 AKT |
0.2700 USDT |
0.2406 USDT |
0.2487 USDT |
0.2729 USDT |
| 2023-01-21 |
0.2741 USDT |
1,441,432.9249 AKT |
0.2490 USDT |
0.2406 USDT |
0.2715 USDT |
0.2745 USDT |
| 2023-01-20 |
0.2349 USDT |
1,500,581.3619 AKT |
0.2275 USDT |
0.2098 USDT |
0.2316 USDT |
0.2375 USDT |
| 2023-01-19 |
0.2261 USDT |
1,493,114.0473 AKT |
0.2251 USDT |
0.2187 USDT |
0.2264 USDT |
0.2347 USDT |
| 2023-01-18 |
0.2393 USDT |
1,375,071.0923 AKT |
0.2467 USDT |
0.2158 USDT |
0.2296 USDT |
0.2250 USDT |
| 2023-01-17 |
0.2431 USDT |
1,546,710.7667 AKT |
0.2408 USDT |
0.2338 USDT |
0.2409 USDT |
0.2457 USDT |
| 2023-01-16 |
0.2477 USDT |
1,474,361.1716 AKT |
0.2538 USDT |
0.2320 USDT |
0.2395 USDT |
0.2375 USDT |
| 2023-01-15 |
0.2468 USDT |
1,670,164.0967 AKT |
0.2462 USDT |
0.2411 USDT |
0.2439 USDT |
0.2553 USDT |
| 2023-01-14 |
0.2468 USDT |
1,616,291.0970 AKT |
0.2388 USDT |
0.2375 USDT |
0.2454 USDT |
0.2491 USDT |
| 2023-01-13 |
0.2294 USDT |
1,570,962.8491 AKT |
0.2285 USDT |
0.2264 USDT |
0.2288 USDT |
0.2322 USDT |
| 2023-01-12 |
0.2214 USDT |
1,648,049.0776 AKT |
0.2187 USDT |
0.2147 USDT |
0.2201 USDT |
0.2230 USDT |
| 2023-01-11 |
0.2123 USDT |
1,430,923.9067 AKT |
0.2027 USDT |
0.2013 USDT |
0.2110 USDT |
0.2122 USDT |
| 2023-01-10 |
0.2279 USDT |
1,582,131.6562 AKT |
0.2260 USDT |
0.2242 USDT |
0.2274 USDT |
0.2319 USDT |
| 2023-01-09 |
0.2333 USDT |
1,602,594.5297 AKT |
0.2278 USDT |
0.2236 USDT |
0.2263 USDT |
0.2252 USDT |