Identifier on Kraken: AKTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
0.3098 USD |
12,604.0182 AKT |
0.3132 USD |
0.3058 USD |
0.3147 USD |
0.3100 USD |
| 2023-04-01 |
0.3089 USD |
12,266.0006 AKT |
0.3114 USD |
0.3058 USD |
0.3132 USD |
0.3132 USD |
| 2023-03-31 |
0.3096 USD |
45,565.6192 AKT |
0.3086 USD |
0.3044 USD |
0.3142 USD |
0.3112 USD |
| 2023-03-30 |
0.3073 USD |
41,516.1524 AKT |
0.3137 USD |
0.3002 USD |
0.3142 USD |
0.3086 USD |
| 2023-03-29 |
0.3096 USD |
66,162.0631 AKT |
0.3026 USD |
0.3021 USD |
0.3160 USD |
0.3137 USD |
| 2023-03-28 |
0.2988 USD |
13,701.9795 AKT |
0.2951 USD |
0.2951 USD |
0.3026 USD |
0.3011 USD |
| 2023-03-27 |
0.3042 USD |
21,781.3897 AKT |
0.3086 USD |
0.2976 USD |
0.3086 USD |
0.2989 USD |
| 2023-03-26 |
0.3090 USD |
13,139.3489 AKT |
0.3066 USD |
0.3036 USD |
0.3129 USD |
0.3097 USD |
| 2023-03-25 |
0.3071 USD |
32,463.3103 AKT |
0.2996 USD |
0.2996 USD |
0.3142 USD |
0.3082 USD |
| 2023-03-24 |
0.3023 USD |
32,166.5483 AKT |
0.3031 USD |
0.2961 USD |
0.3113 USD |
0.2996 USD |
| 2023-03-23 |
0.3039 USD |
99,392.7666 AKT |
0.3051 USD |
0.2950 USD |
0.3200 USD |
0.3016 USD |
| 2023-03-22 |
0.3199 USD |
39,864.0245 AKT |
0.3331 USD |
0.3016 USD |
0.3376 USD |
0.3082 USD |
| 2023-03-21 |
0.3270 USD |
22,675.3805 AKT |
0.3346 USD |
0.3198 USD |
0.3360 USD |
0.3326 USD |
| 2023-03-20 |
0.3402 USD |
26,050.2081 AKT |
0.3446 USD |
0.3344 USD |
0.3446 USD |
0.3344 USD |
| 2023-03-19 |
0.3442 USD |
31,237.3616 AKT |
0.3360 USD |
0.3346 USD |
0.3530 USD |
0.3446 USD |
| 2023-03-18 |
0.3501 USD |
90,934.8645 AKT |
0.3483 USD |
0.3374 USD |
0.3584 USD |
0.3374 USD |
| 2023-03-17 |
0.3454 USD |
22,145.6857 AKT |
0.3344 USD |
0.3332 USD |
0.3536 USD |
0.3440 USD |
| 2023-03-16 |
0.3306 USD |
52,511.8167 AKT |
0.3276 USD |
0.3242 USD |
0.3348 USD |
0.3348 USD |
| 2023-03-15 |
0.3326 USD |
24,323.0468 AKT |
0.3493 USD |
0.3191 USD |
0.3517 USD |
0.3276 USD |
| 2023-03-14 |
0.3451 USD |
63,291.2685 AKT |
0.3362 USD |
0.3320 USD |
0.3595 USD |
0.3491 USD |
| 2023-03-13 |
0.3274 USD |
74,137.8176 AKT |
0.3131 USD |
0.3131 USD |
0.3391 USD |
0.3376 USD |
| 2023-03-12 |
0.3252 USD |
209,951.2144 AKT |
0.3031 USD |
0.2911 USD |
0.3455 USD |
0.3142 USD |
| 2023-03-11 |
0.3008 USD |
220,474.9119 AKT |
0.3409 USD |
0.2705 USD |
0.3451 USD |
0.2990 USD |
| 2023-03-10 |
0.3401 USD |
45,676.6738 AKT |
0.3614 USD |
0.3300 USD |
0.3614 USD |
0.3391 USD |
| 2023-03-09 |
0.3636 USD |
44,749.5136 AKT |
0.3692 USD |
0.3563 USD |
0.3709 USD |
0.3614 USD |
| 2023-03-08 |
0.3851 USD |
46,655.9955 AKT |
0.3971 USD |
0.3743 USD |
0.4004 USD |
0.3777 USD |
| 2023-03-07 |
0.4024 USD |
18,916.9372 AKT |
0.4104 USD |
0.3936 USD |
0.4124 USD |
0.3936 USD |
| 2023-03-06 |
0.4090 USD |
30,580.1891 AKT |
0.4195 USD |
0.4000 USD |
0.4217 USD |
0.4120 USD |
| 2023-03-05 |
0.4182 USD |
8,281.0975 AKT |
0.4174 USD |
0.4131 USD |
0.4217 USD |
0.4195 USD |
| 2023-03-04 |
0.4160 USD |
12,024.7219 AKT |
0.4153 USD |
0.4097 USD |
0.4226 USD |
0.4181 USD |
| 2023-03-03 |
0.4162 USD |
39,613.7908 AKT |
0.4230 USD |
0.4094 USD |
0.4245 USD |
0.4133 USD |
| 2023-03-02 |
0.4325 USD |
52,906.8688 AKT |
0.4477 USD |
0.4174 USD |
0.4560 USD |
0.4283 USD |
| 2023-03-01 |
0.4796 USD |
14,370.4693 AKT |
0.4860 USD |
0.4748 USD |
0.4860 USD |
0.4813 USD |
| 2023-02-28 |
0.4896 USD |
28,419.0616 AKT |
0.4749 USD |
0.4707 USD |
0.5080 USD |
0.4901 USD |
| 2023-02-27 |
0.4890 USD |
7,984.3531 AKT |
0.5031 USD |
0.4749 USD |
0.5034 USD |
0.4749 USD |
| 2023-02-26 |
0.4895 USD |
17,208.0623 AKT |
0.4715 USD |
0.4715 USD |
0.5103 USD |
0.5040 USD |
| 2023-02-25 |
0.4730 USD |
24,559.6339 AKT |
0.4812 USD |
0.4644 USD |
0.4835 USD |
0.4707 USD |
| 2023-02-24 |
0.5076 USD |
57,149.7967 AKT |
0.5074 USD |
0.4788 USD |
0.5183 USD |
0.4788 USD |
| 2023-02-23 |
0.5115 USD |
26,098.7125 AKT |
0.5119 USD |
0.4967 USD |
0.5289 USD |
0.5074 USD |
| 2023-02-22 |
0.5276 USD |
34,725.8884 AKT |
0.5265 USD |
0.5049 USD |
0.5385 USD |
0.5119 USD |
| 2023-02-21 |
0.5569 USD |
51,099.4165 AKT |
0.5926 USD |
0.5310 USD |
0.5929 USD |
0.5319 USD |
| 2023-02-20 |
0.5831 USD |
65,858.4078 AKT |
0.5563 USD |
0.5563 USD |
0.6106 USD |
0.5898 USD |
| 2023-02-19 |
0.5532 USD |
36,768.0272 AKT |
0.5273 USD |
0.5265 USD |
0.5626 USD |
0.5607 USD |
| 2023-02-18 |
0.5322 USD |
39,611.8386 AKT |
0.5302 USD |
0.5195 USD |
0.5482 USD |
0.5265 USD |
| 2023-02-17 |
0.5247 USD |
50,439.0387 AKT |
0.5229 USD |
0.5149 USD |
0.5337 USD |
0.5337 USD |
| 2023-02-16 |
0.5304 USD |
115,501.6620 AKT |
0.5463 USD |
0.3710 USD |
0.5607 USD |
0.5229 USD |
| 2023-02-15 |
0.5206 USD |
85,196.0176 AKT |
0.5172 USD |
0.5000 USD |
0.5482 USD |
0.5482 USD |
| 2023-02-14 |
0.5222 USD |
147,735.8990 AKT |
0.5137 USD |
0.5094 USD |
0.5385 USD |
0.5175 USD |
| 2023-02-13 |
0.5336 USD |
156,370.0665 AKT |
0.6190 USD |
0.4707 USD |
0.6217 USD |
0.5137 USD |
| 2023-02-12 |
0.5922 USD |
102,525.7557 AKT |
0.5490 USD |
0.5490 USD |
0.6287 USD |
0.6169 USD |