Identifier on Kraken: AKTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-17 |
1.2477 USD |
372,180.0174 AKT |
1.2384 USD |
1.1524 USD |
1.3156 USD |
1.1759 USD |
| 2023-08-16 |
1.2194 USD |
390,640.5668 AKT |
1.1687 USD |
1.1480 USD |
1.3009 USD |
1.2262 USD |
| 2023-08-15 |
1.1818 USD |
382,059.1530 AKT |
1.1867 USD |
1.1300 USD |
1.2500 USD |
1.1509 USD |
| 2023-08-14 |
1.2638 USD |
855,483.1272 AKT |
1.2130 USD |
1.1654 USD |
1.3950 USD |
1.1869 USD |
| 2023-08-13 |
1.2674 USD |
924,210.3447 AKT |
1.3353 USD |
1.0981 USD |
1.5000 USD |
1.2011 USD |
| 2023-08-12 |
1.2481 USD |
1,278,788.6087 AKT |
1.1544 USD |
1.0540 USD |
1.4522 USD |
1.2900 USD |
| 2023-08-11 |
1.0356 USD |
846,379.3730 AKT |
0.9583 USD |
0.9469 USD |
1.1800 USD |
1.1530 USD |
| 2023-08-10 |
0.9270 USD |
1,794,196.5446 AKT |
0.7711 USD |
0.7630 USD |
1.0493 USD |
0.9565 USD |
| 2023-08-09 |
0.7787 USD |
222,366.3154 AKT |
0.7456 USD |
0.7307 USD |
0.8200 USD |
0.7642 USD |
| 2023-08-08 |
0.6890 USD |
496,173.8854 AKT |
0.6079 USD |
0.6079 USD |
0.8200 USD |
0.7474 USD |
| 2023-08-07 |
0.5974 USD |
108,285.3190 AKT |
0.5890 USD |
0.5710 USD |
0.6161 USD |
0.6079 USD |
| 2023-08-06 |
0.5831 USD |
33,011.2893 AKT |
0.5812 USD |
0.5800 USD |
0.5939 USD |
0.5890 USD |
| 2023-08-05 |
0.5811 USD |
21,638.2128 AKT |
0.5812 USD |
0.5800 USD |
0.5878 USD |
0.5800 USD |
| 2023-08-04 |
0.5824 USD |
21,105.6160 AKT |
0.5828 USD |
0.5800 USD |
0.5890 USD |
0.5812 USD |
| 2023-08-03 |
0.5891 USD |
24,441.6486 AKT |
0.5919 USD |
0.5801 USD |
0.5998 USD |
0.5801 USD |
| 2023-08-02 |
0.6004 USD |
85,594.4572 AKT |
0.5808 USD |
0.5760 USD |
0.6500 USD |
0.5949 USD |
| 2023-08-01 |
0.5847 USD |
93,419.6028 AKT |
0.6069 USD |
0.5710 USD |
0.6069 USD |
0.5808 USD |
| 2023-07-31 |
0.6091 USD |
36,367.0758 AKT |
0.6049 USD |
0.5971 USD |
0.6261 USD |
0.6069 USD |
| 2023-07-30 |
0.6125 USD |
17,021.3927 AKT |
0.6232 USD |
0.5998 USD |
0.6284 USD |
0.5998 USD |
| 2023-07-29 |
0.6216 USD |
93,263.2906 AKT |
0.6133 USD |
0.6120 USD |
0.6500 USD |
0.6220 USD |
| 2023-07-28 |
0.6172 USD |
152,151.3309 AKT |
0.6079 USD |
0.6000 USD |
0.6180 USD |
0.6149 USD |
| 2023-07-27 |
0.6210 USD |
107,394.3655 AKT |
0.5919 USD |
0.5861 USD |
0.6400 USD |
0.6089 USD |
| 2023-07-26 |
0.6005 USD |
88,457.3852 AKT |
0.5971 USD |
0.5850 USD |
0.6209 USD |
0.5919 USD |
| 2023-07-25 |
0.5865 USD |
33,136.6363 AKT |
0.5888 USD |
0.5750 USD |
0.5980 USD |
0.5971 USD |
| 2023-07-24 |
0.5985 USD |
55,484.3152 AKT |
0.6069 USD |
0.5769 USD |
0.6261 USD |
0.5890 USD |
| 2023-07-23 |
0.6093 USD |
55,418.0930 AKT |
0.6210 USD |
0.5864 USD |
0.6357 USD |
0.6079 USD |
| 2023-07-22 |
0.6350 USD |
135,087.2880 AKT |
0.6400 USD |
0.6161 USD |
0.6400 USD |
0.6210 USD |
| 2023-07-21 |
0.6133 USD |
184,538.4572 AKT |
0.5607 USD |
0.5607 USD |
0.6400 USD |
0.6400 USD |
| 2023-07-20 |
0.5404 USD |
185,881.9145 AKT |
0.5391 USD |
0.5361 USD |
0.5607 USD |
0.5607 USD |
| 2023-07-19 |
0.5419 USD |
247,000.9423 AKT |
0.5689 USD |
0.5337 USD |
0.5767 USD |
0.5371 USD |
| 2023-07-18 |
0.5571 USD |
200,552.2209 AKT |
0.5427 USD |
0.5427 USD |
0.5817 USD |
0.5554 USD |
| 2023-07-17 |
0.5321 USD |
76,238.3143 AKT |
0.5220 USD |
0.5131 USD |
0.5547 USD |
0.5427 USD |
| 2023-07-16 |
0.5266 USD |
103,536.0415 AKT |
0.5508 USD |
0.5053 USD |
0.5545 USD |
0.5218 USD |
| 2023-07-15 |
0.5556 USD |
34,579.3832 AKT |
0.5500 USD |
0.5482 USD |
0.5707 USD |
0.5507 USD |
| 2023-07-14 |
0.5619 USD |
129,613.3907 AKT |
0.5554 USD |
0.5457 USD |
0.5939 USD |
0.5500 USD |
| 2023-07-13 |
0.5481 USD |
81,929.2817 AKT |
0.5382 USD |
0.5340 USD |
0.5637 USD |
0.5500 USD |
| 2023-07-12 |
0.5458 USD |
43,808.3078 AKT |
0.5557 USD |
0.5361 USD |
0.5590 USD |
0.5363 USD |
| 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 |