Identifier on Kraken: AKTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-11 |
0.5404 USD |
19,599.3200 AKT |
0.5433 USD |
0.5337 USD |
0.5472 USD |
0.5382 USD |
| 2023-02-10 |
0.5327 USD |
90,483.2811 AKT |
0.5056 USD |
0.5056 USD |
0.5509 USD |
0.5427 USD |
| 2023-02-09 |
0.5154 USD |
142,278.3139 AKT |
0.4635 USD |
0.4400 USD |
0.5864 USD |
0.5034 USD |
| 2023-02-08 |
0.5005 USD |
206,020.9839 AKT |
0.5211 USD |
0.4100 USD |
0.5400 USD |
0.4612 USD |
| 2023-02-07 |
0.4996 USD |
488,622.7820 AKT |
0.3864 USD |
0.3845 USD |
0.5770 USD |
0.5241 USD |
| 2023-02-06 |
0.3865 USD |
37,957.2696 AKT |
0.3850 USD |
0.3728 USD |
0.4004 USD |
0.3871 USD |
| 2023-02-05 |
0.3879 USD |
34,743.1592 AKT |
0.4020 USD |
0.3764 USD |
0.4040 USD |
0.3844 USD |
| 2023-02-04 |
0.3963 USD |
20,344.4014 AKT |
0.3864 USD |
0.3864 USD |
0.4075 USD |
0.4040 USD |
| 2023-02-03 |
0.3875 USD |
60,194.4640 AKT |
0.3950 USD |
0.3777 USD |
0.3968 USD |
0.3864 USD |
| 2023-02-02 |
0.3868 USD |
150,188.6461 AKT |
0.3722 USD |
0.3722 USD |
0.4019 USD |
0.3945 USD |
| 2023-02-01 |
0.3520 USD |
187,093.8655 AKT |
0.3272 USD |
0.3271 USD |
0.3800 USD |
0.3643 USD |
| 2023-01-31 |
0.3282 USD |
25,092.2081 AKT |
0.3336 USD |
0.3226 USD |
0.3346 USD |
0.3272 USD |
| 2023-01-30 |
0.3346 USD |
44,411.9611 AKT |
0.3523 USD |
0.3266 USD |
0.3566 USD |
0.3331 USD |
| 2023-01-29 |
0.3564 USD |
121,036.7623 AKT |
0.3464 USD |
0.3421 USD |
0.3661 USD |
0.3523 USD |
| 2023-01-28 |
0.3353 USD |
82,176.0313 AKT |
0.3186 USD |
0.3184 USD |
0.3540 USD |
0.3527 USD |
| 2023-01-27 |
0.3059 USD |
78,205.1373 AKT |
0.2991 USD |
0.2940 USD |
0.3200 USD |
0.3200 USD |
| 2023-01-26 |
0.2913 USD |
114,339.8522 AKT |
0.2810 USD |
0.2757 USD |
0.3000 USD |
0.2989 USD |
| 2023-01-25 |
0.2718 USD |
41,316.3432 AKT |
0.2807 USD |
0.2644 USD |
0.2830 USD |
0.2781 USD |
| 2023-01-24 |
0.2832 USD |
58,425.8569 AKT |
0.2759 USD |
0.2759 USD |
0.2890 USD |
0.2806 USD |
| 2023-01-23 |
0.2723 USD |
11,161.4663 AKT |
0.2724 USD |
0.2681 USD |
0.2762 USD |
0.2696 USD |
| 2023-01-22 |
0.2570 USD |
80,645.8353 AKT |
0.2726 USD |
0.2427 USD |
0.2780 USD |
0.2711 USD |
| 2023-01-21 |
0.2647 USD |
122,422.1815 AKT |
0.2459 USD |
0.2323 USD |
0.2991 USD |
0.2734 USD |
| 2023-01-20 |
0.2362 USD |
41,303.8866 AKT |
0.2278 USD |
0.2267 USD |
0.2455 USD |
0.2433 USD |
| 2023-01-19 |
0.2233 USD |
37,415.2126 AKT |
0.2263 USD |
0.2174 USD |
0.2282 USD |
0.2278 USD |
| 2023-01-18 |
0.2345 USD |
56,515.8051 AKT |
0.2483 USD |
0.2219 USD |
0.2484 USD |
0.2274 USD |
| 2023-01-17 |
0.2452 USD |
18,229.2300 AKT |
0.2383 USD |
0.2375 USD |
0.2516 USD |
0.2496 USD |
| 2023-01-16 |
0.2493 USD |
40,745.1276 AKT |
0.2532 USD |
0.2383 USD |
0.2580 USD |
0.2411 USD |
| 2023-01-15 |
0.2498 USD |
39,309.5860 AKT |
0.2564 USD |
0.2420 USD |
0.2580 USD |
0.2528 USD |
| 2023-01-14 |
0.2497 USD |
57,058.2063 AKT |
0.2395 USD |
0.2391 USD |
0.2583 USD |
0.2519 USD |
| 2023-01-13 |
0.2321 USD |
81,511.1788 AKT |
0.2307 USD |
0.2250 USD |
0.2419 USD |
0.2375 USD |
| 2023-01-12 |
0.2244 USD |
55,141.4639 AKT |
0.2178 USD |
0.2178 USD |
0.2345 USD |
0.2307 USD |
| 2023-01-11 |
0.2089 USD |
47,921.4302 AKT |
0.2011 USD |
0.2011 USD |
0.2153 USD |
0.2144 USD |
| 2023-01-10 |
0.2294 USD |
28,228.3826 AKT |
0.2258 USD |
0.2258 USD |
0.2331 USD |
0.2331 USD |
| 2023-01-09 |
0.2290 USD |
66,532.7745 AKT |
0.2267 USD |
0.2214 USD |
0.2356 USD |
0.2284 USD |
| 2023-01-08 |
0.2197 USD |
62,698.0253 AKT |
0.2087 USD |
0.2079 USD |
0.2318 USD |
0.2259 USD |
| 2023-01-07 |
0.2067 USD |
20,246.4777 AKT |
0.2060 USD |
0.2032 USD |
0.2100 USD |
0.2085 USD |
| 2023-01-06 |
0.2040 USD |
54,342.9792 AKT |
0.2043 USD |
0.2014 USD |
0.2079 USD |
0.2053 USD |
| 2023-01-05 |
0.2034 USD |
33,457.6440 AKT |
0.2058 USD |
0.2008 USD |
0.2073 USD |
0.2033 USD |
| 2023-01-04 |
0.2107 USD |
195,664.6100 AKT |
0.2033 USD |
0.2017 USD |
0.2200 USD |
0.2044 USD |
| 2023-01-03 |
0.2020 USD |
39,154.5842 AKT |
0.2026 USD |
0.1988 USD |
0.2042 USD |
0.2042 USD |
| 2023-01-02 |
0.2005 USD |
63,383.0764 AKT |
0.1946 USD |
0.1946 USD |
0.2055 USD |
0.2032 USD |
| 2023-01-01 |
0.1905 USD |
9,640.0410 AKT |
0.1873 USD |
0.1870 USD |
0.1943 USD |
0.1943 USD |
| 2022-12-31 |
0.1901 USD |
11,707.1964 AKT |
0.1913 USD |
0.1873 USD |
0.1925 USD |
0.1873 USD |
| 2022-12-30 |
0.1938 USD |
31,424.3970 AKT |
0.1972 USD |
0.1889 USD |
0.2003 USD |
0.1913 USD |
| 2022-12-29 |
0.1921 USD |
46,094.5094 AKT |
0.1934 USD |
0.1879 USD |
0.1985 USD |
0.1972 USD |
| 2022-12-28 |
0.2037 USD |
55,120.8800 AKT |
0.2043 USD |
0.1925 USD |
0.2125 USD |
0.1940 USD |
| 2022-12-27 |
0.2056 USD |
13,746.6083 AKT |
0.2037 USD |
0.2033 USD |
0.2081 USD |
0.2043 USD |
| 2022-12-26 |
0.2015 USD |
22,963.0936 AKT |
0.2050 USD |
0.1999 USD |
0.2050 USD |
0.2020 USD |
| 2022-12-25 |
0.2066 USD |
11,775.6644 AKT |
0.2079 USD |
0.2050 USD |
0.2089 USD |
0.2050 USD |
| 2022-12-24 |
0.2085 USD |
7,447.0173 AKT |
0.2067 USD |
0.2067 USD |
0.2105 USD |
0.2095 USD |