Identifier on Kraken: AKTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
3.8810 USD |
323,575.8421 AKT |
3.8908 USD |
3.7700 USD |
4.5000 USD |
3.8093 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 |
| 2024-11-07 |
2.4713 USD |
90,124.5994 AKT |
2.4434 USD |
2.4053 USD |
2.5428 USD |
2.4655 USD |
| 2024-11-06 |
2.3831 USD |
179,112.1584 AKT |
2.2940 USD |
2.2940 USD |
2.4634 USD |
2.3865 USD |
| 2024-11-05 |
2.2524 USD |
117,062.6199 AKT |
2.1703 USD |
2.1444 USD |
2.3393 USD |
2.3027 USD |
| 2024-11-04 |
2.1785 USD |
85,808.5216 AKT |
2.2720 USD |
2.1166 USD |
2.2720 USD |
2.1701 USD |
| 2024-11-03 |
2.2147 USD |
190,921.1335 AKT |
2.2565 USD |
2.0700 USD |
2.2834 USD |
2.2672 USD |
| 2024-11-02 |
2.2808 USD |
51,504.6975 AKT |
2.3818 USD |
2.2374 USD |
2.3848 USD |
2.2594 USD |
| 2024-11-01 |
2.3918 USD |
110,142.2653 AKT |
2.3408 USD |
2.3321 USD |
2.4826 USD |
2.3886 USD |
| 2024-10-31 |
2.4416 USD |
75,849.4739 AKT |
2.4949 USD |
2.3662 USD |
2.5200 USD |
2.3794 USD |
| 2024-10-30 |
2.4936 USD |
198,445.7649 AKT |
2.3799 USD |
2.3799 USD |
2.5813 USD |
2.5025 USD |
| 2024-10-29 |
2.3590 USD |
246,398.9805 AKT |
2.2694 USD |
2.2501 USD |
2.4388 USD |
2.3730 USD |
| 2024-10-28 |
2.2251 USD |
104,137.1686 AKT |
2.2957 USD |
2.1871 USD |
2.2957 USD |
2.2224 USD |
| 2024-10-27 |
2.2663 USD |
42,629.3401 AKT |
2.2793 USD |
2.2243 USD |
2.3087 USD |
2.2837 USD |
| 2024-10-26 |
2.2664 USD |
162,187.4165 AKT |
2.2633 USD |
2.1790 USD |
2.3364 USD |
2.2800 USD |
| 2024-10-25 |
2.3928 USD |
193,481.5259 AKT |
2.4550 USD |
2.3124 USD |
2.4800 USD |
2.3578 USD |
| 2024-10-24 |
2.4415 USD |
68,973.7237 AKT |
2.4589 USD |
2.4021 USD |
2.4988 USD |
2.4327 USD |
| 2024-10-23 |
2.4493 USD |
131,029.9814 AKT |
2.5168 USD |
2.3907 USD |
2.5499 USD |
2.4511 USD |
| 2024-10-22 |
2.4834 USD |
119,684.9547 AKT |
2.4869 USD |
2.4200 USD |
2.5131 USD |
2.5012 USD |
| 2024-10-21 |
2.5393 USD |
108,984.7420 AKT |
2.6092 USD |
2.4674 USD |
2.6533 USD |
2.4862 USD |
| 2024-10-20 |
2.5085 USD |
61,501.9140 AKT |
2.4996 USD |
2.4695 USD |
2.5500 USD |
2.5451 USD |
| 2024-10-19 |
2.4711 USD |
84,347.1323 AKT |
2.4877 USD |
2.4100 USD |
2.5229 USD |
2.4700 USD |
| 2024-10-18 |
2.4572 USD |
80,108.5453 AKT |
2.4399 USD |
2.3916 USD |
2.5093 USD |
2.4729 USD |
| 2024-10-17 |
2.4888 USD |
103,293.3344 AKT |
2.5473 USD |
2.4260 USD |
2.5737 USD |
2.4429 USD |
| 2024-10-16 |
2.6026 USD |
169,690.3504 AKT |
2.5299 USD |
2.5053 USD |
2.6600 USD |
2.5938 USD |
| 2024-10-15 |
2.5237 USD |
197,076.2620 AKT |
2.5452 USD |
2.4534 USD |
2.5800 USD |
2.5062 USD |
| 2024-10-14 |
2.5054 USD |
155,538.5284 AKT |
2.4725 USD |
2.4061 USD |
2.5600 USD |
2.5433 USD |
| 2024-10-13 |
2.4670 USD |
65,975.3547 AKT |
2.5371 USD |
2.4001 USD |
2.5420 USD |
2.4212 USD |
| 2024-10-12 |
2.5272 USD |
117,336.7258 AKT |
2.4252 USD |
2.4252 USD |
2.6000 USD |
2.5336 USD |
| 2024-10-11 |
2.3749 USD |
67,803.9380 AKT |
2.3309 USD |
2.2991 USD |
2.4351 USD |
2.4258 USD |
| 2024-10-10 |
2.3201 USD |
83,613.3976 AKT |
2.3583 USD |
2.2599 USD |
2.3720 USD |
2.3344 USD |
| 2024-10-09 |
2.4059 USD |
68,597.7416 AKT |
2.4334 USD |
2.3604 USD |
2.4375 USD |
2.3966 USD |
| 2024-10-08 |
2.4396 USD |
54,733.7619 AKT |
2.4724 USD |
2.4060 USD |
2.4807 USD |
2.4258 USD |
| 2024-10-07 |
2.5336 USD |
104,826.6965 AKT |
2.5283 USD |
2.4701 USD |
2.6000 USD |
2.5508 USD |
| 2024-10-06 |
2.5021 USD |
48,222.1729 AKT |
2.5290 USD |
2.4700 USD |
2.5409 USD |
2.5167 USD |
| 2024-10-05 |
2.5277 USD |
37,532.5178 AKT |
2.5295 USD |
2.4811 USD |
2.5544 USD |
2.4811 USD |
| 2024-10-04 |
2.4851 USD |
97,922.7677 AKT |
2.4363 USD |
2.4020 USD |
2.5567 USD |
2.5522 USD |