Identifier on Huobi: aktusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-30 |
0.2597 USDT |
580,768.3646 AKT |
0.2576 USDT |
0.2561 USDT |
0.2579 USDT |
0.2607 USDT |
| 2022-09-29 |
0.2609 USDT |
656,366.2558 AKT |
0.2623 USDT |
0.2542 USDT |
0.2577 USDT |
0.2576 USDT |
| 2022-09-28 |
0.2675 USDT |
526,050.4875 AKT |
0.2712 USDT |
0.2638 USDT |
0.2655 USDT |
0.2647 USDT |
| 2022-09-27 |
0.2786 USDT |
438,359.1014 AKT |
0.2801 USDT |
0.2697 USDT |
0.2717 USDT |
0.2715 USDT |
| 2022-09-26 |
0.2803 USDT |
335,561.9474 AKT |
0.2793 USDT |
0.2768 USDT |
0.2790 USDT |
0.2785 USDT |
| 2022-09-25 |
0.2813 USDT |
527,452.0535 AKT |
0.2770 USDT |
0.2765 USDT |
0.2783 USDT |
0.2789 USDT |
| 2022-09-24 |
0.2818 USDT |
363,386.7013 AKT |
0.2817 USDT |
0.2781 USDT |
0.2818 USDT |
0.2818 USDT |
| 2022-09-23 |
0.2851 USDT |
460,668.8955 AKT |
0.2852 USDT |
0.2755 USDT |
0.2787 USDT |
0.2784 USDT |
| 2022-09-22 |
0.2824 USDT |
538,403.5003 AKT |
0.2770 USDT |
0.2749 USDT |
0.2772 USDT |
0.2849 USDT |
| 2022-09-21 |
0.2907 USDT |
701,560.9472 AKT |
0.3105 USDT |
0.2747 USDT |
0.2780 USDT |
0.2762 USDT |
| 2022-09-20 |
0.3223 USDT |
478,617.9577 AKT |
0.3262 USDT |
0.3147 USDT |
0.3165 USDT |
0.3154 USDT |
| 2022-09-19 |
0.3269 USDT |
477,499.5032 AKT |
0.3250 USDT |
0.3226 USDT |
0.3249 USDT |
0.3249 USDT |
| 2022-09-18 |
0.3371 USDT |
495,985.7322 AKT |
0.3445 USDT |
0.3302 USDT |
0.3324 USDT |
0.3321 USDT |
| 2022-09-17 |
0.3419 USDT |
504,471.0398 AKT |
0.3408 USDT |
0.3360 USDT |
0.3418 USDT |
0.3441 USDT |
| 2022-09-16 |
0.3304 USDT |
585,443.5206 AKT |
0.3257 USDT |
0.3172 USDT |
0.3256 USDT |
0.3403 USDT |
| 2022-09-15 |
0.3207 USDT |
511,871.6156 AKT |
0.3203 USDT |
0.3109 USDT |
0.3156 USDT |
0.3256 USDT |
| 2022-09-14 |
0.3223 USDT |
608,903.7660 AKT |
0.3214 USDT |
0.3144 USDT |
0.3189 USDT |
0.3200 USDT |
| 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 |