Identifier on Kraken: AKTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
2.4911 USD |
124,004.1134 AKT |
2.7147 USD |
2.3660 USD |
2.7215 USD |
2.4255 USD |
| 2025-01-26 |
2.7785 USD |
123,647.4388 AKT |
2.7394 USD |
2.7206 USD |
2.8998 USD |
2.8777 USD |
| 2025-01-25 |
2.7298 USD |
82,843.2059 AKT |
2.7228 USD |
2.7065 USD |
2.7775 USD |
2.7727 USD |
| 2025-01-24 |
2.8127 USD |
174,956.1293 AKT |
2.7930 USD |
2.6903 USD |
2.8694 USD |
2.7526 USD |
| 2025-01-23 |
2.7772 USD |
146,681.0226 AKT |
2.8210 USD |
2.7278 USD |
2.8430 USD |
2.7278 USD |
| 2025-01-22 |
2.9213 USD |
138,136.3997 AKT |
2.9865 USD |
2.8427 USD |
3.0062 USD |
2.8575 USD |
| 2025-01-21 |
2.8269 USD |
235,711.3760 AKT |
2.8474 USD |
2.6957 USD |
3.0000 USD |
2.9621 USD |
| 2025-01-20 |
2.8354 USD |
144,503.7279 AKT |
2.8126 USD |
2.6817 USD |
3.0585 USD |
2.9035 USD |
| 2025-01-19 |
2.9521 USD |
419,793.5475 AKT |
3.0694 USD |
2.6813 USD |
3.2243 USD |
2.9429 USD |
| 2025-01-18 |
3.0589 USD |
255,157.5487 AKT |
3.2743 USD |
2.9271 USD |
3.3180 USD |
3.0000 USD |
| 2025-01-17 |
3.2291 USD |
172,503.2457 AKT |
3.0633 USD |
3.0606 USD |
3.3122 USD |
3.2940 USD |
| 2025-01-16 |
3.1126 USD |
212,973.6228 AKT |
3.2038 USD |
2.9988 USD |
3.2348 USD |
3.0772 USD |
| 2025-01-15 |
3.0813 USD |
208,903.7203 AKT |
3.0126 USD |
2.8775 USD |
3.2534 USD |
3.2003 USD |
| 2025-01-14 |
2.9615 USD |
219,902.5559 AKT |
2.8972 USD |
2.8531 USD |
3.0145 USD |
3.0145 USD |
| 2025-01-13 |
2.7789 USD |
206,747.8140 AKT |
3.0309 USD |
2.6507 USD |
3.1025 USD |
2.7299 USD |
| 2025-01-12 |
3.0404 USD |
51,584.6135 AKT |
3.1028 USD |
2.9801 USD |
3.1136 USD |
3.0021 USD |
| 2025-01-11 |
3.0640 USD |
50,371.4887 AKT |
3.1456 USD |
3.0166 USD |
3.1456 USD |
3.0603 USD |
| 2025-01-10 |
3.1392 USD |
596,656.7765 AKT |
3.0669 USD |
2.9141 USD |
3.2201 USD |
3.1329 USD |
| 2025-01-09 |
3.0730 USD |
141,362.4760 AKT |
3.2295 USD |
2.9850 USD |
3.2295 USD |
3.0412 USD |
| 2025-01-08 |
3.3127 USD |
263,627.0771 AKT |
3.5589 USD |
3.0748 USD |
3.6136 USD |
3.2237 USD |
| 2025-01-07 |
3.7508 USD |
239,090.5959 AKT |
3.8545 USD |
3.4566 USD |
3.9880 USD |
3.7031 USD |
| 2025-01-06 |
3.7367 USD |
266,076.3720 AKT |
3.5195 USD |
3.4334 USD |
3.9999 USD |
3.8795 USD |
| 2025-01-05 |
3.3692 USD |
57,751.4672 AKT |
3.4088 USD |
3.3245 USD |
3.4151 USD |
3.3936 USD |
| 2025-01-04 |
3.4887 USD |
106,239.4464 AKT |
3.4661 USD |
3.3700 USD |
3.6662 USD |
3.4306 USD |
| 2025-01-03 |
3.3872 USD |
133,721.9835 AKT |
3.4221 USD |
3.2755 USD |
3.5417 USD |
3.4371 USD |
| 2025-01-02 |
3.3751 USD |
507,322.0790 AKT |
2.8748 USD |
2.8720 USD |
3.6800 USD |
3.5158 USD |
| 2025-01-01 |
2.8223 USD |
245,524.6825 AKT |
2.7918 USD |
2.7554 USD |
2.9314 USD |
2.8645 USD |
| 2024-12-31 |
2.8251 USD |
110,317.1043 AKT |
2.8520 USD |
2.7555 USD |
2.9455 USD |
2.7824 USD |
| 2024-12-30 |
2.8416 USD |
241,812.1602 AKT |
2.8703 USD |
2.7000 USD |
2.9670 USD |
2.9118 USD |
| 2024-12-29 |
2.9502 USD |
78,161.9577 AKT |
3.0332 USD |
2.8470 USD |
3.0373 USD |
2.8981 USD |
| 2024-12-28 |
2.9937 USD |
65,480.3685 AKT |
2.9704 USD |
2.9413 USD |
3.0605 USD |
3.0478 USD |
| 2024-12-27 |
3.0294 USD |
138,162.1646 AKT |
3.0152 USD |
2.9524 USD |
3.1222 USD |
2.9634 USD |
| 2024-12-26 |
3.1327 USD |
118,518.7236 AKT |
3.2475 USD |
3.0130 USD |
3.3549 USD |
3.0243 USD |
| 2024-12-25 |
3.3095 USD |
141,512.1508 AKT |
3.2886 USD |
3.2430 USD |
3.4000 USD |
3.2669 USD |
| 2024-12-24 |
3.2840 USD |
138,077.0815 AKT |
3.1997 USD |
3.1473 USD |
3.3880 USD |
3.2487 USD |
| 2024-12-23 |
3.0542 USD |
126,668.3907 AKT |
3.1028 USD |
2.9757 USD |
3.1472 USD |
2.9961 USD |
| 2024-12-22 |
3.1339 USD |
71,652.1883 AKT |
3.1459 USD |
3.0605 USD |
3.2108 USD |
3.0746 USD |
| 2024-12-21 |
3.3382 USD |
157,637.4905 AKT |
3.3758 USD |
3.1600 USD |
3.4610 USD |
3.1832 USD |
| 2024-12-20 |
3.0175 USD |
621,130.5803 AKT |
3.1092 USD |
2.7944 USD |
3.3100 USD |
3.2975 USD |
| 2024-12-19 |
3.1004 USD |
528,058.4823 AKT |
3.2301 USD |
2.9421 USD |
3.3151 USD |
3.1058 USD |
| 2024-12-18 |
3.3693 USD |
431,762.2935 AKT |
3.4530 USD |
3.1954 USD |
3.4910 USD |
3.2348 USD |
| 2024-12-17 |
3.5885 USD |
81,363.3556 AKT |
3.7136 USD |
3.4681 USD |
3.7572 USD |
3.5734 USD |
| 2024-12-16 |
3.8073 USD |
86,827.0198 AKT |
3.9006 USD |
3.6607 USD |
3.9590 USD |
3.8201 USD |
| 2024-12-15 |
3.7795 USD |
113,669.3215 AKT |
3.7786 USD |
3.6812 USD |
3.8688 USD |
3.8427 USD |
| 2024-12-14 |
3.8215 USD |
70,800.0128 AKT |
3.9137 USD |
3.6559 USD |
4.0159 USD |
3.6776 USD |
| 2024-12-13 |
3.8992 USD |
109,015.4289 AKT |
3.9682 USD |
3.8364 USD |
3.9908 USD |
3.9134 USD |
| 2024-12-12 |
4.0617 USD |
167,435.3948 AKT |
4.0535 USD |
3.9234 USD |
4.2071 USD |
3.9350 USD |
| 2024-12-11 |
3.8765 USD |
227,218.2456 AKT |
3.7530 USD |
3.5147 USD |
4.0600 USD |
4.0088 USD |
| 2024-12-10 |
3.7130 USD |
367,172.3918 AKT |
3.8700 USD |
3.4488 USD |
4.0635 USD |
3.6022 USD |
| 2024-12-09 |
4.2913 USD |
289,163.6896 AKT |
4.5897 USD |
4.1010 USD |
4.5898 USD |
4.1605 USD |