Identifier on Huobi: aktusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-18 |
1.0689 USDT |
1,274,347.6441 AKT |
1.0421 USDT |
1.0211 USDT |
1.0242 USDT |
1.2185 USDT |
| 2023-11-17 |
1.0509 USDT |
2,030,620.5180 AKT |
1.0919 USDT |
1.0065 USDT |
1.0190 USDT |
1.0201 USDT |
| 2023-11-16 |
1.0628 USDT |
1,711,214.0492 AKT |
1.0407 USDT |
0.9451 USDT |
1.0502 USDT |
1.0492 USDT |
| 2023-11-15 |
0.9711 USDT |
1,692,507.7464 AKT |
0.9455 USDT |
0.9181 USDT |
0.9446 USDT |
0.9925 USDT |
| 2023-11-14 |
0.9621 USDT |
1,395,261.0140 AKT |
0.9931 USDT |
0.9057 USDT |
0.9344 USDT |
0.9344 USDT |
| 2023-11-13 |
1.0497 USDT |
925,965.8669 AKT |
1.0546 USDT |
0.9625 USDT |
1.0331 USDT |
1.0452 USDT |
| 2023-11-12 |
1.0321 USDT |
1,833,369.2564 AKT |
1.0413 USDT |
0.9932 USDT |
1.0153 USDT |
1.0258 USDT |
| 2023-11-11 |
1.0000 USDT |
2,044,357.5995 AKT |
1.0123 USDT |
0.9614 USDT |
0.9669 USDT |
1.0908 USDT |
| 2023-11-10 |
1.0430 USDT |
1,190,923.6137 AKT |
1.0528 USDT |
0.9707 USDT |
0.9969 USDT |
1.0235 USDT |
| 2023-11-09 |
1.1220 USDT |
1,685,704.4812 AKT |
1.1904 USDT |
1.0110 USDT |
1.0427 USDT |
1.0327 USDT |
| 2023-11-08 |
1.1808 USDT |
2,384,606.6631 AKT |
1.1634 USDT |
1.1469 USDT |
1.1555 USDT |
1.1972 USDT |
| 2023-11-07 |
1.1578 USDT |
1,604,078.7899 AKT |
1.1186 USDT |
1.0181 USDT |
1.1186 USDT |
1.1340 USDT |
| 2023-11-06 |
1.0847 USDT |
11,212.5246 AKT |
1.1050 USDT |
1.0753 USDT |
1.0760 USDT |
1.1038 USDT |
| 2023-11-05 |
1.0984 USDT |
12,683.2775 AKT |
1.0979 USDT |
1.0595 USDT |
1.0666 USDT |
1.0739 USDT |
| 2023-11-04 |
1.0866 USDT |
3,939.7814 AKT |
1.0734 USDT |
1.0653 USDT |
1.0734 USDT |
1.0880 USDT |
| 2023-11-03 |
1.0598 USDT |
13,850.7594 AKT |
1.0128 USDT |
1.0018 USDT |
1.0080 USDT |
1.1000 USDT |
| 2023-11-02 |
1.0226 USDT |
1,944,974.3060 AKT |
1.0390 USDT |
0.9532 USDT |
0.9760 USDT |
1.0271 USDT |
| 2023-11-01 |
0.9904 USDT |
1,566,057.3394 AKT |
0.9904 USDT |
0.9587 USDT |
0.9668 USDT |
1.0248 USDT |
| 2023-10-31 |
1.0486 USDT |
1,785,959.6403 AKT |
1.0635 USDT |
1.0238 USDT |
1.0365 USDT |
1.0533 USDT |
| 2023-10-30 |
1.0624 USDT |
1,267,509.4388 AKT |
1.0600 USDT |
0.9821 USDT |
1.0220 USDT |
1.0632 USDT |
| 2023-10-29 |
1.0412 USDT |
498,447.4375 AKT |
1.0864 USDT |
1.0243 USDT |
1.0292 USDT |
1.0571 USDT |
| 2023-10-28 |
1.0170 USDT |
1,121,685.9605 AKT |
0.9696 USDT |
0.9692 USDT |
0.9750 USDT |
1.0614 USDT |
| 2023-10-27 |
0.9374 USDT |
1,443,710.0195 AKT |
0.9500 USDT |
0.9193 USDT |
0.9256 USDT |
0.9459 USDT |
| 2023-10-26 |
0.9902 USDT |
1,779,827.3391 AKT |
1.0237 USDT |
0.9428 USDT |
0.9464 USDT |
0.9537 USDT |
| 2023-10-25 |
0.9778 USDT |
1,502,887.5391 AKT |
0.9795 USDT |
0.8711 USDT |
0.9634 USDT |
1.0109 USDT |
| 2023-10-24 |
0.9565 USDT |
1,279,674.4362 AKT |
0.9144 USDT |
0.9144 USDT |
0.9351 USDT |
0.9540 USDT |
| 2023-10-23 |
0.8721 USDT |
1,182,950.4858 AKT |
0.8418 USDT |
0.8245 USDT |
0.8367 USDT |
0.8931 USDT |
| 2023-10-22 |
0.8294 USDT |
1,201,504.0936 AKT |
0.8212 USDT |
0.8067 USDT |
0.8130 USDT |
0.8440 USDT |
| 2023-10-21 |
0.8633 USDT |
1,068,185.3738 AKT |
0.8907 USDT |
0.8311 USDT |
0.8358 USDT |
0.8396 USDT |
| 2023-10-20 |
0.8253 USDT |
1,286,746.1330 AKT |
0.7901 USDT |
0.7880 USDT |
0.7883 USDT |
0.8717 USDT |
| 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 |