Identifier on Kraken: AKTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-09 |
0.2386 USD |
148,769.1263 AKT |
0.2391 USD |
0.2294 USD |
0.2499 USD |
0.2334 USD |
| 2023-05-08 |
0.2477 USD |
51,516.2942 AKT |
0.2510 USD |
0.2391 USD |
0.2510 USD |
0.2400 USD |
| 2023-05-07 |
0.2536 USD |
478,595.3720 AKT |
0.2590 USD |
0.2500 USD |
0.2637 USD |
0.2510 USD |
| 2023-05-06 |
0.2575 USD |
233,944.6421 AKT |
0.2590 USD |
0.2500 USD |
0.2590 USD |
0.2590 USD |
| 2023-05-05 |
0.2628 USD |
355,488.0991 AKT |
0.2637 USD |
0.2548 USD |
0.2721 USD |
0.2590 USD |
| 2023-05-04 |
0.2608 USD |
17,771.4533 AKT |
0.2531 USD |
0.2531 USD |
0.2637 USD |
0.2637 USD |
| 2023-05-03 |
0.2537 USD |
106,414.6787 AKT |
0.2575 USD |
0.2489 USD |
0.2589 USD |
0.2543 USD |
| 2023-05-02 |
0.2563 USD |
71,688.5265 AKT |
0.2495 USD |
0.2495 USD |
0.2653 USD |
0.2533 USD |
| 2023-05-01 |
0.2536 USD |
61,414.4953 AKT |
0.2623 USD |
0.2477 USD |
0.2623 USD |
0.2496 USD |
| 2023-04-30 |
0.2667 USD |
52,280.7080 AKT |
0.2681 USD |
0.2625 USD |
0.2738 USD |
0.2637 USD |
| 2023-04-29 |
0.2701 USD |
48,050.7914 AKT |
0.2751 USD |
0.2660 USD |
0.2764 USD |
0.2672 USD |
| 2023-04-28 |
0.2796 USD |
46,175.0723 AKT |
0.2854 USD |
0.2733 USD |
0.2885 USD |
0.2774 USD |
| 2023-04-27 |
0.2915 USD |
47,964.3201 AKT |
0.2874 USD |
0.2851 USD |
0.2976 USD |
0.2854 USD |
| 2023-04-26 |
0.2889 USD |
127,108.0565 AKT |
0.2757 USD |
0.2757 USD |
0.3030 USD |
0.2791 USD |
| 2023-04-25 |
0.2722 USD |
50,777.0522 AKT |
0.2754 USD |
0.2666 USD |
0.2781 USD |
0.2760 USD |
| 2023-04-24 |
0.2771 USD |
36,967.9529 AKT |
0.2811 USD |
0.2745 USD |
0.2825 USD |
0.2746 USD |
| 2023-04-23 |
0.2800 USD |
31,413.2707 AKT |
0.2846 USD |
0.2769 USD |
0.2855 USD |
0.2769 USD |
| 2023-04-22 |
0.2858 USD |
49,447.7308 AKT |
0.2860 USD |
0.2820 USD |
0.2924 USD |
0.2846 USD |
| 2023-04-21 |
0.2963 USD |
92,508.0695 AKT |
0.3000 USD |
0.2826 USD |
0.3031 USD |
0.2826 USD |
| 2023-04-20 |
0.2971 USD |
62,044.3147 AKT |
0.3011 USD |
0.2911 USD |
0.3030 USD |
0.3000 USD |
| 2023-04-19 |
0.3177 USD |
88,355.6540 AKT |
0.3325 USD |
0.3027 USD |
0.3336 USD |
0.3061 USD |
| 2023-04-18 |
0.3367 USD |
111,601.3437 AKT |
0.3399 USD |
0.3271 USD |
0.3451 USD |
0.3342 USD |
| 2023-04-17 |
0.3509 USD |
113,984.8121 AKT |
0.3590 USD |
0.3391 USD |
0.3649 USD |
0.3406 USD |
| 2023-04-16 |
0.3549 USD |
112,372.0807 AKT |
0.3620 USD |
0.3361 USD |
0.3729 USD |
0.3596 USD |
| 2023-04-15 |
0.3620 USD |
89,548.6967 AKT |
0.3563 USD |
0.3515 USD |
0.3716 USD |
0.3609 USD |
| 2023-04-14 |
0.3481 USD |
218,085.7984 AKT |
0.3331 USD |
0.3316 USD |
0.3698 USD |
0.3593 USD |
| 2023-04-13 |
0.3116 USD |
317,218.0836 AKT |
0.2824 USD |
0.2731 USD |
0.3534 USD |
0.3380 USD |
| 2023-04-12 |
0.2712 USD |
105,327.6055 AKT |
0.2769 USD |
0.2660 USD |
0.2769 USD |
0.2757 USD |
| 2023-04-11 |
0.2900 USD |
49,259.3891 AKT |
0.2882 USD |
0.2807 USD |
0.3011 USD |
0.2807 USD |
| 2023-04-10 |
0.2904 USD |
33,131.7711 AKT |
0.2806 USD |
0.2806 USD |
0.2950 USD |
0.2883 USD |
| 2023-04-09 |
0.2796 USD |
20,218.0475 AKT |
0.2840 USD |
0.2757 USD |
0.2850 USD |
0.2806 USD |
| 2023-04-08 |
0.2857 USD |
14,100.8558 AKT |
0.2871 USD |
0.2820 USD |
0.2911 USD |
0.2829 USD |
| 2023-04-07 |
0.2894 USD |
10,762.6086 AKT |
0.2941 USD |
0.2870 USD |
0.2951 USD |
0.2885 USD |
| 2023-04-06 |
0.2964 USD |
6,528.9760 AKT |
0.2986 USD |
0.2931 USD |
0.3011 USD |
0.2950 USD |
| 2023-04-05 |
0.3060 USD |
57,314.4364 AKT |
0.3031 USD |
0.2957 USD |
0.3160 USD |
0.2986 USD |
| 2023-04-04 |
0.2999 USD |
31,054.9670 AKT |
0.2936 USD |
0.2936 USD |
0.3086 USD |
0.3016 USD |
| 2023-04-03 |
0.2991 USD |
23,733.7413 AKT |
0.3091 USD |
0.2920 USD |
0.3091 USD |
0.2936 USD |
| 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 |