Identifier on Huobi: aktusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
0.7828 USDT |
1,033,261.7890 AKT |
0.7835 USDT |
0.7725 USDT |
0.7738 USDT |
0.7872 USDT |
| 2023-10-18 |
0.7931 USDT |
1,181,608.8383 AKT |
0.7930 USDT |
0.7829 USDT |
0.7904 USDT |
0.7873 USDT |
| 2023-10-17 |
0.7960 USDT |
1,481,595.5664 AKT |
0.8120 USDT |
0.6808 USDT |
0.7893 USDT |
0.7890 USDT |
| 2023-10-16 |
0.8501 USDT |
924,798.3001 AKT |
0.8724 USDT |
0.8037 USDT |
0.8261 USDT |
0.8242 USDT |
| 2023-10-15 |
0.8673 USDT |
321,244.6291 AKT |
0.8678 USDT |
0.8576 USDT |
0.8624 USDT |
0.8728 USDT |
| 2023-10-14 |
0.8543 USDT |
571,974.9429 AKT |
0.8062 USDT |
0.8047 USDT |
0.8149 USDT |
0.8595 USDT |
| 2023-10-13 |
0.7700 USDT |
785,333.4892 AKT |
0.7406 USDT |
0.7399 USDT |
0.7534 USDT |
0.8048 USDT |
| 2023-10-12 |
0.7724 USDT |
985,405.1020 AKT |
0.8107 USDT |
0.7382 USDT |
0.7398 USDT |
0.7391 USDT |
| 2023-10-11 |
0.8202 USDT |
558,926.8136 AKT |
0.8330 USDT |
0.8068 USDT |
0.8119 USDT |
0.8129 USDT |
| 2023-10-10 |
0.8792 USDT |
534,376.2551 AKT |
0.8692 USDT |
0.8651 USDT |
0.8694 USDT |
0.8803 USDT |
| 2023-10-09 |
0.8811 USDT |
607,379.5172 AKT |
0.9011 USDT |
0.8650 USDT |
0.8688 USDT |
0.8692 USDT |
| 2023-10-08 |
0.9077 USDT |
236,933.4427 AKT |
0.9057 USDT |
0.8936 USDT |
0.9012 USDT |
0.9150 USDT |
| 2023-10-07 |
0.9326 USDT |
954,837.9857 AKT |
0.9425 USDT |
0.8800 USDT |
0.9099 USDT |
0.9036 USDT |
| 2023-10-06 |
0.9318 USDT |
1,401,219.8746 AKT |
0.9056 USDT |
0.9032 USDT |
0.9076 USDT |
0.9630 USDT |
| 2023-10-05 |
0.8960 USDT |
1,004,361.2816 AKT |
0.8923 USDT |
0.8808 USDT |
0.8879 USDT |
0.8925 USDT |
| 2023-10-04 |
0.8763 USDT |
1,318,233.5427 AKT |
0.8650 USDT |
0.8036 USDT |
0.8692 USDT |
0.8851 USDT |
| 2023-10-03 |
0.8803 USDT |
1,696,346.9466 AKT |
0.8760 USDT |
0.8661 USDT |
0.8725 USDT |
0.8697 USDT |
| 2023-10-02 |
0.8789 USDT |
593,228.2700 AKT |
0.8418 USDT |
0.8350 USDT |
0.8418 USDT |
0.8764 USDT |
| 2023-10-01 |
0.8215 USDT |
353,511.5577 AKT |
0.8161 USDT |
0.8046 USDT |
0.8161 USDT |
0.8427 USDT |
| 2023-09-30 |
0.8137 USDT |
258,627.1674 AKT |
0.8279 USDT |
0.7989 USDT |
0.8035 USDT |
0.8156 USDT |
| 2023-09-29 |
0.8326 USDT |
24,856.9088 AKT |
0.8350 USDT |
0.8199 USDT |
0.8257 USDT |
0.8371 USDT |
| 2023-09-28 |
0.8206 USDT |
143,606.9886 AKT |
0.7826 USDT |
0.7809 USDT |
0.7859 USDT |
0.8417 USDT |
| 2023-09-27 |
0.7808 USDT |
60,326.7330 AKT |
0.7702 USDT |
0.7656 USDT |
0.7690 USDT |
0.7727 USDT |
| 2023-09-26 |
0.8088 USDT |
15,466.3173 AKT |
0.8039 USDT |
0.7897 USDT |
0.7911 USDT |
0.7897 USDT |
| 2023-09-25 |
0.8097 USDT |
50,485.3501 AKT |
0.8529 USDT |
0.7922 USDT |
0.7989 USDT |
0.7990 USDT |
| 2023-09-24 |
0.8801 USDT |
14,972.1993 AKT |
0.8963 USDT |
0.8515 USDT |
0.8561 USDT |
0.8515 USDT |
| 2023-09-23 |
0.8822 USDT |
50,445.0371 AKT |
0.8794 USDT |
0.8730 USDT |
0.8783 USDT |
0.8876 USDT |
| 2023-09-22 |
0.8702 USDT |
26,221.1785 AKT |
0.8632 USDT |
0.8560 USDT |
0.8600 USDT |
0.8700 USDT |
| 2023-09-21 |
0.8551 USDT |
34,118.2109 AKT |
0.8548 USDT |
0.8470 USDT |
0.8514 USDT |
0.8630 USDT |
| 2023-09-20 |
0.8514 USDT |
24,887.3648 AKT |
0.8577 USDT |
0.8192 USDT |
0.8490 USDT |
0.8500 USDT |
| 2023-09-19 |
0.8542 USDT |
33,831.8663 AKT |
0.8996 USDT |
0.8209 USDT |
0.8472 USDT |
0.8529 USDT |
| 2023-09-18 |
0.8814 USDT |
68,130.9393 AKT |
0.8650 USDT |
0.8576 USDT |
0.8650 USDT |
0.8897 USDT |
| 2023-09-17 |
0.8742 USDT |
22,054.2082 AKT |
0.8723 USDT |
0.8624 USDT |
0.8670 USDT |
0.8670 USDT |
| 2023-09-16 |
0.8821 USDT |
183,206.1503 AKT |
0.8830 USDT |
0.8625 USDT |
0.8845 USDT |
0.8691 USDT |
| 2023-09-15 |
0.8732 USDT |
243,071.8440 AKT |
0.9110 USDT |
0.7910 USDT |
0.8721 USDT |
0.8742 USDT |
| 2023-09-14 |
0.8932 USDT |
287,986.2227 AKT |
0.8522 USDT |
0.8454 USDT |
0.8670 USDT |
0.9299 USDT |
| 2023-09-13 |
0.8661 USDT |
473,613.5253 AKT |
0.9103 USDT |
0.7765 USDT |
0.8501 USDT |
0.8465 USDT |
| 2023-09-12 |
0.8577 USDT |
818,105.5500 AKT |
0.8666 USDT |
0.8098 USDT |
0.8360 USDT |
0.8976 USDT |
| 2023-09-11 |
0.8929 USDT |
568,371.0210 AKT |
0.9410 USDT |
0.8527 USDT |
0.8690 USDT |
0.8718 USDT |
| 2023-09-10 |
0.9829 USDT |
242,509.2068 AKT |
1.0111 USDT |
0.9530 USDT |
0.9581 USDT |
0.9559 USDT |
| 2023-09-09 |
1.0020 USDT |
275,342.3565 AKT |
1.0149 USDT |
0.9503 USDT |
0.9566 USDT |
0.9560 USDT |
| 2023-09-08 |
1.0704 USDT |
571,363.5864 AKT |
1.1085 USDT |
1.0039 USDT |
1.0242 USDT |
1.0151 USDT |
| 2023-09-07 |
1.1396 USDT |
486,020.4610 AKT |
1.1493 USDT |
1.0743 USDT |
1.0873 USDT |
1.1013 USDT |
| 2023-09-06 |
1.0448 USDT |
501,329.8407 AKT |
1.0039 USDT |
0.9990 USDT |
1.0083 USDT |
1.0904 USDT |
| 2023-09-05 |
0.9605 USDT |
577,851.4281 AKT |
0.9277 USDT |
0.9067 USDT |
0.9134 USDT |
1.0161 USDT |
| 2023-09-04 |
0.9454 USDT |
398,032.1824 AKT |
0.9553 USDT |
0.9160 USDT |
0.9264 USDT |
0.9277 USDT |
| 2023-09-03 |
0.9428 USDT |
872,984.6595 AKT |
0.9350 USDT |
0.9066 USDT |
0.9269 USDT |
0.9332 USDT |
| 2023-09-02 |
0.9418 USDT |
999,404.8415 AKT |
0.9350 USDT |
0.8186 USDT |
0.9080 USDT |
0.9383 USDT |
| 2023-09-01 |
0.9882 USDT |
830,035.3530 AKT |
0.9843 USDT |
0.9369 USDT |
0.9618 USDT |
0.9490 USDT |
| 2023-08-31 |
1.0211 USDT |
611,964.9760 AKT |
1.0343 USDT |
0.9823 USDT |
0.9975 USDT |
0.9866 USDT |