Identifier on Kraken: AKTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-11 |
0.5797 USD |
93,082.9744 AKT |
0.5888 USD |
0.5507 USD |
0.6095 USD |
0.5557 USD |
| 2023-07-10 |
0.5951 USD |
66,739.7710 AKT |
0.5979 USD |
0.5798 USD |
0.6100 USD |
0.5859 USD |
| 2023-07-09 |
0.6051 USD |
60,691.0746 AKT |
0.5767 USD |
0.5767 USD |
0.6400 USD |
0.6000 USD |
| 2023-07-08 |
0.5799 USD |
25,939.9299 AKT |
0.5898 USD |
0.5689 USD |
0.5959 USD |
0.5759 USD |
| 2023-07-07 |
0.6001 USD |
16,718.7125 AKT |
0.6149 USD |
0.5900 USD |
0.6150 USD |
0.5969 USD |
| 2023-07-06 |
0.5954 USD |
102,421.6870 AKT |
0.5717 USD |
0.5658 USD |
0.6261 USD |
0.6159 USD |
| 2023-07-05 |
0.5906 USD |
71,761.5875 AKT |
0.5930 USD |
0.5699 USD |
0.6109 USD |
0.5778 USD |
| 2023-07-04 |
0.6289 USD |
338,366.4501 AKT |
0.5908 USD |
0.5590 USD |
0.7528 USD |
0.5913 USD |
| 2023-07-03 |
0.5991 USD |
99,641.3984 AKT |
0.5760 USD |
0.5729 USD |
0.6210 USD |
0.6069 USD |
| 2023-07-02 |
0.5667 USD |
30,838.5186 AKT |
0.5599 USD |
0.5557 USD |
0.5760 USD |
0.5746 USD |
| 2023-07-01 |
0.5546 USD |
73,246.0361 AKT |
0.5608 USD |
0.5387 USD |
0.5682 USD |
0.5632 USD |
| 2023-06-30 |
0.5313 USD |
152,560.5102 AKT |
0.5101 USD |
0.4989 USD |
0.5607 USD |
0.5580 USD |
| 2023-06-29 |
0.5109 USD |
107,569.9806 AKT |
0.4764 USD |
0.4764 USD |
0.5265 USD |
0.5155 USD |
| 2023-06-28 |
0.5509 USD |
103,188.5748 AKT |
0.5919 USD |
0.5000 USD |
0.5971 USD |
0.5000 USD |
| 2023-06-27 |
0.5918 USD |
45,913.2427 AKT |
0.5979 USD |
0.5829 USD |
0.6105 USD |
0.5864 USD |
| 2023-06-26 |
0.6072 USD |
60,645.0236 AKT |
0.6329 USD |
0.5890 USD |
0.6357 USD |
0.6051 USD |
| 2023-06-25 |
0.6419 USD |
48,811.1223 AKT |
0.6619 USD |
0.6217 USD |
0.6650 USD |
0.6245 USD |
| 2023-06-24 |
0.6528 USD |
40,217.3986 AKT |
0.6497 USD |
0.6444 USD |
0.6680 USD |
0.6564 USD |
| 2023-06-23 |
0.6446 USD |
74,085.6943 AKT |
0.6453 USD |
0.6210 USD |
0.6677 USD |
0.6532 USD |
| 2023-06-22 |
0.6480 USD |
124,486.5468 AKT |
0.6410 USD |
0.6142 USD |
0.6740 USD |
0.6454 USD |
| 2023-06-21 |
0.6633 USD |
140,461.8913 AKT |
0.6476 USD |
0.6410 USD |
0.6900 USD |
0.6453 USD |
| 2023-06-20 |
0.6254 USD |
117,163.8050 AKT |
0.6190 USD |
0.5944 USD |
0.6500 USD |
0.6476 USD |
| 2023-06-19 |
0.6244 USD |
58,542.3429 AKT |
0.6223 USD |
0.6106 USD |
0.6357 USD |
0.6200 USD |
| 2023-06-18 |
0.6537 USD |
113,051.8633 AKT |
0.6833 USD |
0.6163 USD |
0.6857 USD |
0.6163 USD |
| 2023-06-17 |
0.6701 USD |
161,131.1771 AKT |
0.6217 USD |
0.6217 USD |
0.7000 USD |
0.6862 USD |
| 2023-06-16 |
0.5856 USD |
198,543.8844 AKT |
0.5100 USD |
0.5034 USD |
0.6502 USD |
0.6287 USD |
| 2023-06-15 |
0.4787 USD |
124,219.0354 AKT |
0.4700 USD |
0.4538 USD |
0.5144 USD |
0.5126 USD |
| 2023-06-14 |
0.4778 USD |
75,597.5285 AKT |
0.4700 USD |
0.4650 USD |
0.4893 USD |
0.4650 USD |
| 2023-06-13 |
0.4790 USD |
85,100.6110 AKT |
0.4700 USD |
0.4686 USD |
0.4957 USD |
0.4723 USD |
| 2023-06-12 |
0.4877 USD |
95,909.7371 AKT |
0.5337 USD |
0.4602 USD |
0.5355 USD |
0.4644 USD |
| 2023-06-11 |
0.5136 USD |
54,778.6645 AKT |
0.5025 USD |
0.4988 USD |
0.5361 USD |
0.5337 USD |
| 2023-06-10 |
0.5187 USD |
194,637.0123 AKT |
0.5858 USD |
0.4868 USD |
0.5868 USD |
0.4997 USD |
| 2023-06-09 |
0.6046 USD |
40,606.3103 AKT |
0.6140 USD |
0.5829 USD |
0.6217 USD |
0.5829 USD |
| 2023-06-08 |
0.6042 USD |
145,659.5391 AKT |
0.6284 USD |
0.5682 USD |
0.6375 USD |
0.6140 USD |
| 2023-06-07 |
0.6403 USD |
114,735.2243 AKT |
0.6493 USD |
0.6149 USD |
0.6600 USD |
0.6278 USD |
| 2023-06-06 |
0.6334 USD |
88,877.0218 AKT |
0.6027 USD |
0.6024 USD |
0.6600 USD |
0.6519 USD |
| 2023-06-05 |
0.5958 USD |
219,626.3996 AKT |
0.6553 USD |
0.5400 USD |
0.6619 USD |
0.5999 USD |
| 2023-06-04 |
0.6468 USD |
89,520.3516 AKT |
0.6267 USD |
0.6149 USD |
0.6702 USD |
0.6620 USD |
| 2023-06-03 |
0.6084 USD |
128,411.7944 AKT |
0.5993 USD |
0.5699 USD |
0.6500 USD |
0.6301 USD |
| 2023-06-02 |
0.6019 USD |
275,316.3060 AKT |
0.6331 USD |
0.5559 USD |
0.6442 USD |
0.6029 USD |
| 2023-06-01 |
0.6793 USD |
229,033.6965 AKT |
0.6387 USD |
0.6387 USD |
0.7406 USD |
0.6553 USD |
| 2023-05-31 |
0.6709 USD |
391,078.1547 AKT |
0.6375 USD |
0.6100 USD |
0.7500 USD |
0.6445 USD |
| 2023-05-30 |
0.6287 USD |
237,575.9046 AKT |
0.5589 USD |
0.5589 USD |
0.6976 USD |
0.6796 USD |
| 2023-05-29 |
0.5872 USD |
196,271.0464 AKT |
0.6049 USD |
0.5454 USD |
0.6570 USD |
0.5617 USD |
| 2023-05-28 |
0.5750 USD |
404,258.9080 AKT |
0.4828 USD |
0.4828 USD |
0.6141 USD |
0.6120 USD |
| 2023-05-27 |
0.4763 USD |
549,382.2682 AKT |
0.4460 USD |
0.4356 USD |
0.5195 USD |
0.4828 USD |
| 2023-05-26 |
0.4414 USD |
211,633.8692 AKT |
0.4301 USD |
0.4133 USD |
0.4665 USD |
0.4581 USD |
| 2023-05-25 |
0.3733 USD |
94,140.4673 AKT |
0.3464 USD |
0.3380 USD |
0.3950 USD |
0.3901 USD |
| 2023-05-24 |
0.3500 USD |
89,723.9786 AKT |
0.3656 USD |
0.3421 USD |
0.3668 USD |
0.3464 USD |
| 2023-05-23 |
0.3849 USD |
99,888.4287 AKT |
0.3838 USD |
0.3650 USD |
0.4026 USD |
0.3650 USD |