Identifier on Huobi: aktusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-13 |
0.3355 USDT |
520,152.1868 AKT |
0.3448 USDT |
0.3180 USDT |
0.3212 USDT |
0.3200 USDT |
| 2022-09-12 |
0.3481 USDT |
496,291.5523 AKT |
0.3472 USDT |
0.3400 USDT |
0.3420 USDT |
0.3434 USDT |
| 2022-09-11 |
0.3550 USDT |
476,639.4101 AKT |
0.3588 USDT |
0.3451 USDT |
0.3510 USDT |
0.3473 USDT |
| 2022-09-10 |
0.3577 USDT |
497,963.5860 AKT |
0.3642 USDT |
0.3515 USDT |
0.3546 USDT |
0.3585 USDT |
| 2022-09-09 |
0.3578 USDT |
466,318.9097 AKT |
0.3485 USDT |
0.3475 USDT |
0.3531 USDT |
0.3649 USDT |
| 2022-09-08 |
0.3357 USDT |
645,699.4102 AKT |
0.3307 USDT |
0.3265 USDT |
0.3281 USDT |
0.3486 USDT |
| 2022-09-07 |
0.3168 USDT |
557,745.4445 AKT |
0.3126 USDT |
0.3110 USDT |
0.3132 USDT |
0.3260 USDT |
| 2022-09-06 |
0.3240 USDT |
479,878.0366 AKT |
0.3252 USDT |
0.3136 USDT |
0.3167 USDT |
0.3150 USDT |
| 2022-09-05 |
0.3303 USDT |
525,023.8018 AKT |
0.3349 USDT |
0.3230 USDT |
0.3250 USDT |
0.3251 USDT |
| 2022-09-04 |
0.3320 USDT |
493,674.1915 AKT |
0.3319 USDT |
0.3287 USDT |
0.3305 USDT |
0.3349 USDT |
| 2022-09-03 |
0.3345 USDT |
457,728.7498 AKT |
0.3383 USDT |
0.3296 USDT |
0.3325 USDT |
0.3320 USDT |
| 2022-09-02 |
0.3399 USDT |
468,135.1324 AKT |
0.3418 USDT |
0.3339 USDT |
0.3378 USDT |
0.3377 USDT |
| 2022-09-01 |
0.3298 USDT |
581,703.8624 AKT |
0.3322 USDT |
0.3242 USDT |
0.3276 USDT |
0.3374 USDT |
| 2022-08-31 |
0.3299 USDT |
556,304.2298 AKT |
0.3288 USDT |
0.3255 USDT |
0.3286 USDT |
0.3329 USDT |
| 2022-08-30 |
0.3281 USDT |
463,201.1827 AKT |
0.3267 USDT |
0.3186 USDT |
0.3202 USDT |
0.3195 USDT |
| 2022-08-29 |
0.3194 USDT |
642,478.9281 AKT |
0.3180 USDT |
0.3107 USDT |
0.3143 USDT |
0.3261 USDT |
| 2022-08-28 |
0.3249 USDT |
519,075.5814 AKT |
0.3272 USDT |
0.3181 USDT |
0.3229 USDT |
0.3231 USDT |
| 2022-08-27 |
0.3227 USDT |
730,040.7164 AKT |
0.3243 USDT |
0.3151 USDT |
0.3178 USDT |
0.3270 USDT |
| 2022-08-26 |
0.3648 USDT |
578,896.0557 AKT |
0.3722 USDT |
0.3286 USDT |
0.3330 USDT |
0.3311 USDT |
| 2022-08-25 |
0.3726 USDT |
463,692.1244 AKT |
0.3739 USDT |
0.3659 USDT |
0.3707 USDT |
0.3727 USDT |
| 2022-08-24 |
0.3699 USDT |
438,559.3641 AKT |
0.3726 USDT |
0.3643 USDT |
0.3664 USDT |
0.3750 USDT |
| 2022-08-23 |
0.3673 USDT |
514,514.2842 AKT |
0.3628 USDT |
0.3609 USDT |
0.3658 USDT |
0.3707 USDT |
| 2022-08-22 |
0.3604 USDT |
455,463.4279 AKT |
0.3660 USDT |
0.3546 USDT |
0.3579 USDT |
0.3624 USDT |
| 2022-08-21 |
0.3623 USDT |
509,325.5163 AKT |
0.3577 USDT |
0.3567 USDT |
0.3595 USDT |
0.3672 USDT |
| 2022-08-20 |
0.3655 USDT |
488,654.7072 AKT |
0.3673 USDT |
0.3515 USDT |
0.3538 USDT |
0.3524 USDT |
| 2022-08-19 |
0.3714 USDT |
464,276.6311 AKT |
0.3868 USDT |
0.3591 USDT |
0.3659 USDT |
0.3702 USDT |
| 2022-08-18 |
0.4076 USDT |
389,672.0818 AKT |
0.4065 USDT |
0.3879 USDT |
0.3926 USDT |
0.3913 USDT |
| 2022-08-17 |
0.4110 USDT |
387,567.0473 AKT |
0.4074 USDT |
0.4034 USDT |
0.4060 USDT |
0.4076 USDT |
| 2022-08-16 |
0.4140 USDT |
407,743.6155 AKT |
0.4196 USDT |
0.4041 USDT |
0.4060 USDT |
0.4059 USDT |
| 2022-08-15 |
0.4215 USDT |
347,524.4515 AKT |
0.4302 USDT |
0.4112 USDT |
0.4171 USDT |
0.4205 USDT |
| 2022-08-14 |
0.4342 USDT |
320,546.4804 AKT |
0.4374 USDT |
0.4275 USDT |
0.4297 USDT |
0.4289 USDT |
| 2022-08-13 |
0.4334 USDT |
430,755.6218 AKT |
0.4264 USDT |
0.4264 USDT |
0.4302 USDT |
0.4387 USDT |
| 2022-08-12 |
0.4163 USDT |
438,375.5783 AKT |
0.4128 USDT |
0.4076 USDT |
0.4100 USDT |
0.4261 USDT |
| 2022-08-11 |
0.4135 USDT |
255,259.6843 AKT |
0.4104 USDT |
0.4104 USDT |
0.4120 USDT |
0.4121 USDT |
| 2022-08-10 |
0.4047 USDT |
382,819.7439 AKT |
0.4075 USDT |
0.3964 USDT |
0.3985 USDT |
0.4105 USDT |
| 2022-08-09 |
0.4106 USDT |
411,577.3918 AKT |
0.4133 USDT |
0.4022 USDT |
0.4064 USDT |
0.4066 USDT |
| 2022-08-08 |
0.4126 USDT |
362,311.3671 AKT |
0.4095 USDT |
0.4085 USDT |
0.4117 USDT |
0.4127 USDT |
| 2022-08-07 |
0.3996 USDT |
426,036.3034 AKT |
0.3956 USDT |
0.3898 USDT |
0.3923 USDT |
0.4095 USDT |
| 2022-08-06 |
0.3944 USDT |
423,575.0700 AKT |
0.3931 USDT |
0.3917 USDT |
0.3924 USDT |
0.3953 USDT |
| 2022-08-05 |
0.3904 USDT |
348,186.7501 AKT |
0.3817 USDT |
0.3806 USDT |
0.3832 USDT |
0.3925 USDT |
| 2022-08-04 |
0.3841 USDT |
371,069.8508 AKT |
0.3818 USDT |
0.3812 USDT |
0.3819 USDT |
0.3837 USDT |
| 2022-08-03 |
0.3782 USDT |
281,454.6614 AKT |
0.3765 USDT |
0.3704 USDT |
0.3746 USDT |
0.3851 USDT |
| 2022-08-02 |
0.3756 USDT |
248,816.8446 AKT |
0.3823 USDT |
0.3686 USDT |
0.3698 USDT |
0.3783 USDT |
| 2022-08-01 |
0.3850 USDT |
239,526.0599 AKT |
0.3844 USDT |
0.3798 USDT |
0.3807 USDT |
0.3805 USDT |
| 2022-07-31 |
0.3877 USDT |
365,250.2865 AKT |
0.3833 USDT |
0.3833 USDT |
0.3845 USDT |
0.3848 USDT |
| 2022-07-30 |
0.3847 USDT |
379,723.6915 AKT |
0.3865 USDT |
0.3788 USDT |
0.3793 USDT |
0.3855 USDT |
| 2022-07-29 |
0.3731 USDT |
273,589.3046 AKT |
0.3736 USDT |
0.3664 USDT |
0.3692 USDT |
0.3732 USDT |
| 2022-07-28 |
0.3683 USDT |
313,677.9577 AKT |
0.3503 USDT |
0.3494 USDT |
0.3543 USDT |
0.3734 USDT |
| 2022-07-27 |
0.3338 USDT |
416,498.0961 AKT |
0.3269 USDT |
0.3264 USDT |
0.3297 USDT |
0.3447 USDT |
| 2022-07-26 |
0.3257 USDT |
286,751.7663 AKT |
0.3241 USDT |
0.3200 USDT |
0.3209 USDT |
0.3224 USDT |