Identifier on Kraken: AKTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-27 |
3.0174 USD |
15,454.9593 AKT |
3.0152 USD |
2.9795 USD |
3.0243 USD |
3.0229 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 |
| 2024-12-08 |
4.5557 USD |
111,983.7954 AKT |
4.5600 USD |
4.4503 USD |
4.6644 USD |
4.5649 USD |
| 2024-12-07 |
4.6188 USD |
151,447.1543 AKT |
4.7707 USD |
4.3765 USD |
4.8599 USD |
4.5991 USD |
| 2024-12-06 |
4.7172 USD |
450,721.7284 AKT |
4.4556 USD |
4.3592 USD |
4.9500 USD |
4.7352 USD |
| 2024-12-05 |
4.3855 USD |
311,423.1501 AKT |
4.2757 USD |
4.0433 USD |
4.5900 USD |
4.5298 USD |
| 2024-12-04 |
4.2665 USD |
296,223.4898 AKT |
4.2246 USD |
4.1319 USD |
4.3903 USD |
4.2791 USD |
| 2024-12-03 |
4.0742 USD |
252,365.3628 AKT |
4.1347 USD |
3.8549 USD |
4.2600 USD |
4.1620 USD |
| 2024-12-02 |
4.1232 USD |
254,427.2853 AKT |
4.4118 USD |
3.9181 USD |
4.4348 USD |
4.0077 USD |
| 2024-12-01 |
4.3077 USD |
201,328.3376 AKT |
4.3019 USD |
4.1099 USD |
4.4646 USD |
4.4120 USD |
| 2024-11-30 |
4.2012 USD |
350,177.4607 AKT |
4.3132 USD |
4.0000 USD |
4.3901 USD |
4.2726 USD |
| 2024-11-29 |
4.2641 USD |
189,526.5407 AKT |
4.3551 USD |
4.1556 USD |
4.3551 USD |
4.3026 USD |
| 2024-11-28 |
4.1922 USD |
189,345.1306 AKT |
4.1200 USD |
3.9636 USD |
4.3939 USD |
4.3448 USD |
| 2024-11-27 |
4.0254 USD |
204,368.6965 AKT |
3.9276 USD |
3.8325 USD |
4.2050 USD |
4.1313 USD |
| 2024-11-26 |
3.8277 USD |
221,380.8565 AKT |
3.8248 USD |
3.6070 USD |
3.9751 USD |
3.8503 USD |
| 2024-11-25 |
3.8929 USD |
220,263.8524 AKT |
3.8301 USD |
3.6962 USD |
4.0392 USD |
3.8371 USD |
| 2024-11-24 |
3.7999 USD |
211,752.6781 AKT |
3.8694 USD |
3.5794 USD |
4.0554 USD |
3.7322 USD |
| 2024-11-23 |
3.8847 USD |
464,719.1478 AKT |
3.8742 USD |
3.7213 USD |
4.0922 USD |
3.8992 USD |
| 2024-11-22 |
3.8276 USD |
510,196.2218 AKT |
3.8908 USD |
3.6537 USD |
4.5000 USD |
3.8119 USD |
| 2024-11-21 |
3.7827 USD |
396,939.6090 AKT |
3.8868 USD |
3.6500 USD |
3.8888 USD |
3.8284 USD |
| 2024-11-20 |
4.0355 USD |
582,550.7509 AKT |
4.1010 USD |
3.7700 USD |
4.4500 USD |
3.8390 USD |
| 2024-11-19 |
4.2904 USD |
1,259,664.9397 AKT |
3.7960 USD |
3.7960 USD |
4.6999 USD |
4.0386 USD |
| 2024-11-18 |
3.7587 USD |
1,605,197.6768 AKT |
3.2321 USD |
2.7906 USD |
4.2500 USD |
3.7104 USD |
| 2024-11-17 |
3.2540 USD |
190,121.6437 AKT |
3.3670 USD |
3.0513 USD |
3.3677 USD |
3.1937 USD |
| 2024-11-16 |
3.3661 USD |
279,684.6806 AKT |
3.2587 USD |
3.1657 USD |
3.5296 USD |
3.3340 USD |
| 2024-11-15 |
3.0493 USD |
294,549.4502 AKT |
2.9930 USD |
2.8642 USD |
3.2099 USD |
3.2091 USD |
| 2024-11-14 |
3.1277 USD |
234,614.4185 AKT |
3.2135 USD |
3.0063 USD |
3.2418 USD |
3.1344 USD |
| 2024-11-13 |
3.1366 USD |
571,600.1705 AKT |
3.4055 USD |
2.9249 USD |
3.4071 USD |
3.3718 USD |
| 2024-11-12 |
3.1440 USD |
1,137,581.3354 AKT |
2.9217 USD |
2.8026 USD |
3.6400 USD |
3.1600 USD |
| 2024-11-11 |
2.7271 USD |
353,071.0047 AKT |
2.6109 USD |
2.5350 USD |
2.9395 USD |
2.8563 USD |
| 2024-11-10 |
2.6288 USD |
135,543.4191 AKT |
2.5829 USD |
2.5000 USD |
2.7200 USD |
2.6942 USD |
| 2024-11-09 |
2.5485 USD |
165,604.4836 AKT |
2.4269 USD |
2.4237 USD |
2.6250 USD |
2.5658 USD |
| 2024-11-08 |
2.4165 USD |
102,046.9519 AKT |
2.4475 USD |
2.3697 USD |
2.4671 USD |
2.3911 USD |