Identifier on Huobi: aktusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-06 |
0.2365 USDT |
579,358.5976 AKT |
0.2410 USDT |
0.2263 USDT |
0.2331 USDT |
0.2365 USDT |
| 2022-07-05 |
0.2415 USDT |
564,117.6913 AKT |
0.2449 USDT |
0.2366 USDT |
0.2384 USDT |
0.2410 USDT |
| 2022-07-04 |
0.2361 USDT |
728,086.3771 AKT |
0.2413 USDT |
0.2305 USDT |
0.2320 USDT |
0.2404 USDT |
| 2022-07-03 |
0.2426 USDT |
916,984.3073 AKT |
0.2463 USDT |
0.2402 USDT |
0.2425 USDT |
0.2416 USDT |
| 2022-07-02 |
0.2403 USDT |
913,257.7389 AKT |
0.2407 USDT |
0.2371 USDT |
0.2395 USDT |
0.2450 USDT |
| 2022-07-01 |
0.2364 USDT |
851,235.4995 AKT |
0.2318 USDT |
0.2303 USDT |
0.2319 USDT |
0.2413 USDT |
| 2022-06-30 |
0.2327 USDT |
1,015,308.0048 AKT |
0.2365 USDT |
0.2271 USDT |
0.2297 USDT |
0.2292 USDT |
| 2022-06-29 |
0.2342 USDT |
1,045,672.7771 AKT |
0.2386 USDT |
0.2272 USDT |
0.2327 USDT |
0.2366 USDT |
| 2022-06-28 |
0.2404 USDT |
666,396.1492 AKT |
0.2438 USDT |
0.2351 USDT |
0.2381 USDT |
0.2381 USDT |
| 2022-06-27 |
0.2548 USDT |
1,157,042.9265 AKT |
0.2544 USDT |
0.2411 USDT |
0.2428 USDT |
0.2416 USDT |
| 2022-06-26 |
0.2639 USDT |
1,177,422.2442 AKT |
0.2673 USDT |
0.2604 USDT |
0.2620 USDT |
0.2614 USDT |
| 2022-06-25 |
0.2621 USDT |
1,248,990.0353 AKT |
0.2603 USDT |
0.2569 USDT |
0.2597 USDT |
0.2672 USDT |
| 2022-06-24 |
0.2575 USDT |
1,202,184.3276 AKT |
0.2507 USDT |
0.2507 USDT |
0.2552 USDT |
0.2585 USDT |
| 2022-06-23 |
0.2387 USDT |
1,312,143.6513 AKT |
0.2310 USDT |
0.2296 USDT |
0.2330 USDT |
0.2488 USDT |
| 2022-06-22 |
0.2247 USDT |
1,214,395.2824 AKT |
0.2231 USDT |
0.2193 USDT |
0.2206 USDT |
0.2320 USDT |
| 2022-06-21 |
0.2216 USDT |
1,345,481.6142 AKT |
0.2109 USDT |
0.2098 USDT |
0.2171 USDT |
0.2232 USDT |
| 2022-06-20 |
0.2128 USDT |
1,563,382.0038 AKT |
0.2071 USDT |
0.2019 USDT |
0.2037 USDT |
0.2118 USDT |
| 2022-06-19 |
0.2006 USDT |
1,754,210.2892 AKT |
0.1988 USDT |
0.1935 USDT |
0.1971 USDT |
0.2047 USDT |
| 2022-06-18 |
0.2105 USDT |
1,072,237.3549 AKT |
0.2211 USDT |
0.1969 USDT |
0.2020 USDT |
0.1969 USDT |
| 2022-06-17 |
0.2131 USDT |
1,472,662.2119 AKT |
0.2160 USDT |
0.1990 USDT |
0.2086 USDT |
0.2210 USDT |
| 2022-06-16 |
0.2335 USDT |
621,445.7827 AKT |
0.2598 USDT |
0.1961 USDT |
0.2181 USDT |
0.2159 USDT |
| 2022-06-15 |
0.2653 USDT |
401,507.9474 AKT |
0.2653 USDT |
0.2535 USDT |
0.2598 USDT |
0.2553 USDT |
| 2022-06-14 |
0.2764 USDT |
460,630.2424 AKT |
0.2825 USDT |
0.2631 USDT |
0.2658 USDT |
0.2654 USDT |
| 2022-06-13 |
0.2857 USDT |
488,900.2180 AKT |
0.3060 USDT |
0.2757 USDT |
0.2782 USDT |
0.2842 USDT |
| 2022-06-12 |
0.3413 USDT |
588,070.8408 AKT |
0.3410 USDT |
0.3165 USDT |
0.3253 USDT |
0.3175 USDT |
| 2022-06-11 |
0.3412 USDT |
392,700.9863 AKT |
0.3415 USDT |
0.3392 USDT |
0.3393 USDT |
0.3408 USDT |
| 2022-06-10 |
0.3483 USDT |
784,525.9288 AKT |
0.3504 USDT |
0.3434 USDT |
0.3461 USDT |
0.3456 USDT |
| 2022-06-09 |
0.3506 USDT |
714,216.3416 AKT |
0.3483 USDT |
0.3458 USDT |
0.3466 USDT |
0.3509 USDT |
| 2022-06-08 |
0.3535 USDT |
570,193.4024 AKT |
0.3552 USDT |
0.3393 USDT |
0.3507 USDT |
0.3507 USDT |
| 2022-06-07 |
0.3410 USDT |
737,386.5245 AKT |
0.3519 USDT |
0.3320 USDT |
0.3359 USDT |
0.3551 USDT |
| 2022-06-06 |
0.3752 USDT |
962,246.5665 AKT |
0.3795 USDT |
0.3502 USDT |
0.3535 USDT |
0.3518 USDT |