Identifier on Huobi: aktusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-25 |
0.3306 USDT |
455,976.6293 AKT |
0.3450 USDT |
0.3230 USDT |
0.3263 USDT |
0.3249 USDT |
| 2022-07-24 |
0.3401 USDT |
356,804.3181 AKT |
0.3369 USDT |
0.3353 USDT |
0.3386 USDT |
0.3469 USDT |
| 2022-07-23 |
0.3469 USDT |
460,586.2917 AKT |
0.3466 USDT |
0.3359 USDT |
0.3371 USDT |
0.3367 USDT |
| 2022-07-22 |
0.3489 USDT |
386,198.8483 AKT |
0.3538 USDT |
0.3440 USDT |
0.3448 USDT |
0.3448 USDT |
| 2022-07-21 |
0.3355 USDT |
421,593.6835 AKT |
0.3254 USDT |
0.3235 USDT |
0.3248 USDT |
0.3540 USDT |
| 2022-07-20 |
0.3374 USDT |
469,974.6407 AKT |
0.3422 USDT |
0.3272 USDT |
0.3301 USDT |
0.3291 USDT |
| 2022-07-19 |
0.3153 USDT |
429,332.0324 AKT |
0.3055 USDT |
0.3010 USDT |
0.3045 USDT |
0.3390 USDT |
| 2022-07-18 |
0.2986 USDT |
310,929.8943 AKT |
0.2865 USDT |
0.2858 USDT |
0.2875 USDT |
0.2991 USDT |
| 2022-07-17 |
0.2853 USDT |
275,051.7907 AKT |
0.2819 USDT |
0.2808 USDT |
0.2815 USDT |
0.2815 USDT |
| 2022-07-16 |
0.2775 USDT |
353,479.9973 AKT |
0.2774 USDT |
0.2729 USDT |
0.2739 USDT |
0.2819 USDT |
| 2022-07-15 |
0.2688 USDT |
453,984.0259 AKT |
0.2654 USDT |
0.2643 USDT |
0.2660 USDT |
0.2774 USDT |
| 2022-07-14 |
0.2566 USDT |
479,529.1032 AKT |
0.2508 USDT |
0.2491 USDT |
0.2507 USDT |
0.2651 USDT |
| 2022-07-13 |
0.2461 USDT |
481,956.3762 AKT |
0.2472 USDT |
0.2412 USDT |
0.2437 USDT |
0.2464 USDT |
| 2022-07-12 |
0.2649 USDT |
412,278.5941 AKT |
0.2660 USDT |
0.2487 USDT |
0.2502 USDT |
0.2497 USDT |
| 2022-07-11 |
0.2697 USDT |
531,386.9316 AKT |
0.2576 USDT |
0.2563 USDT |
0.2589 USDT |
0.2681 USDT |
| 2022-07-10 |
0.2460 USDT |
371,907.6090 AKT |
0.2465 USDT |
0.2416 USDT |
0.2447 USDT |
0.2509 USDT |
| 2022-07-09 |
0.2412 USDT |
556,837.5659 AKT |
0.2397 USDT |
0.2364 USDT |
0.2384 USDT |
0.2443 USDT |
| 2022-07-08 |
0.2390 USDT |
642,135.7996 AKT |
0.2396 USDT |
0.2347 USDT |
0.2366 USDT |
0.2397 USDT |
| 2022-07-07 |
0.2349 USDT |
475,440.8949 AKT |
0.2366 USDT |
0.2251 USDT |
0.2327 USDT |
0.2407 USDT |