Identifier on Kraken: AKTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-23 |
0.2049 USD |
17,425.0287 AKT |
0.2009 USD |
0.2009 USD |
0.2077 USD |
0.2067 USD |
| 2022-12-22 |
0.2018 USD |
31,629.8189 AKT |
0.2024 USD |
0.1954 USD |
0.2069 USD |
0.2006 USD |
| 2022-12-21 |
0.2012 USD |
19,261.1428 AKT |
0.2005 USD |
0.1993 USD |
0.2037 USD |
0.2015 USD |
| 2022-12-20 |
0.1983 USD |
86,186.5396 AKT |
0.1900 USD |
0.1864 USD |
0.2664 USD |
0.2015 USD |
| 2022-12-19 |
0.2048 USD |
50,761.1226 AKT |
0.2123 USD |
0.1951 USD |
0.2153 USD |
0.1973 USD |
| 2022-12-18 |
0.2034 USD |
36,923.9093 AKT |
0.2003 USD |
0.1999 USD |
0.2077 USD |
0.2056 USD |
| 2022-12-17 |
0.1935 USD |
22,157.4945 AKT |
0.1907 USD |
0.1881 USD |
0.2000 USD |
0.1988 USD |
| 2022-12-16 |
0.2024 USD |
40,815.6009 AKT |
0.2070 USD |
0.1981 USD |
0.2070 USD |
0.2009 USD |
| 2022-12-15 |
0.2079 USD |
13,205.1919 AKT |
0.2111 USD |
0.2051 USD |
0.2113 USD |
0.2070 USD |
| 2022-12-14 |
0.2127 USD |
27,165.1685 AKT |
0.2154 USD |
0.2091 USD |
0.2161 USD |
0.2131 USD |
| 2022-12-13 |
0.2127 USD |
38,040.2666 AKT |
0.2195 USD |
0.2072 USD |
0.2195 USD |
0.2147 USD |
| 2022-12-12 |
0.2162 USD |
59,952.4722 AKT |
0.2179 USD |
0.2119 USD |
0.2204 USD |
0.2194 USD |
| 2022-12-11 |
0.2213 USD |
29,820.8180 AKT |
0.2292 USD |
0.2164 USD |
0.2292 USD |
0.2190 USD |
| 2022-12-10 |
0.2278 USD |
37,705.7873 AKT |
0.2141 USD |
0.2141 USD |
0.2367 USD |
0.2295 USD |
| 2022-12-09 |
0.2176 USD |
74,350.9800 AKT |
0.2299 USD |
0.2050 USD |
0.2299 USD |
0.2141 USD |
| 2022-12-08 |
0.2266 USD |
48,985.9804 AKT |
0.2149 USD |
0.2149 USD |
0.2387 USD |
0.2304 USD |
| 2022-12-07 |
0.2175 USD |
30,946.9281 AKT |
0.2107 USD |
0.2107 USD |
0.2242 USD |
0.2149 USD |
| 2022-12-06 |
0.2173 USD |
64,351.1841 AKT |
0.2244 USD |
0.2099 USD |
0.2244 USD |
0.2109 USD |
| 2022-12-05 |
0.2283 USD |
26,102.8663 AKT |
0.2334 USD |
0.2204 USD |
0.2356 USD |
0.2244 USD |
| 2022-12-04 |
0.2324 USD |
39,506.9891 AKT |
0.2311 USD |
0.2271 USD |
0.2515 USD |
0.2306 USD |
| 2022-12-03 |
0.2273 USD |
64,270.5246 AKT |
0.2371 USD |
0.2100 USD |
0.2378 USD |
0.2322 USD |
| 2022-12-02 |
0.2418 USD |
86,600.5316 AKT |
0.2499 USD |
0.2199 USD |
0.2554 USD |
0.2371 USD |
| 2022-12-01 |
0.2530 USD |
73,181.2952 AKT |
0.2600 USD |
0.2499 USD |
0.2613 USD |
0.2555 USD |
| 2022-11-30 |
0.2646 USD |
62,386.5759 AKT |
0.2616 USD |
0.2577 USD |
0.2709 USD |
0.2592 USD |
| 2022-11-29 |
0.2620 USD |
83,405.7765 AKT |
0.2539 USD |
0.2527 USD |
0.2673 USD |
0.2601 USD |
| 2022-11-28 |
0.2484 USD |
99,527.6526 AKT |
0.2496 USD |
0.2304 USD |
0.2601 USD |
0.2554 USD |
| 2022-11-27 |
0.2471 USD |
13,496.0390 AKT |
0.2467 USD |
0.2447 USD |
0.2488 USD |
0.2471 USD |
| 2022-11-26 |
0.2412 USD |
38,127.2035 AKT |
0.2433 USD |
0.2350 USD |
0.2524 USD |
0.2511 USD |
| 2022-11-25 |
0.2438 USD |
44,330.4151 AKT |
0.2447 USD |
0.2391 USD |
0.2500 USD |
0.2443 USD |
| 2022-11-24 |
0.2382 USD |
105,135.9253 AKT |
0.2234 USD |
0.2223 USD |
0.2450 USD |
0.2431 USD |
| 2022-11-23 |
0.2199 USD |
239,965.7403 AKT |
0.2250 USD |
0.2007 USD |
0.2466 USD |
0.2230 USD |
| 2022-11-22 |
0.2161 USD |
921,606.9014 AKT |
0.1871 USD |
0.1801 USD |
0.2810 USD |
0.2254 USD |
| 2022-11-21 |
0.1758 USD |
106,844.8549 AKT |
0.1829 USD |
0.1673 USD |
0.1840 USD |
0.1783 USD |
| 2022-11-20 |
0.1862 USD |
12,174.6623 AKT |
0.1870 USD |
0.1841 USD |
0.1886 USD |
0.1849 USD |
| 2022-11-19 |
0.1877 USD |
51,950.8260 AKT |
0.1892 USD |
0.1847 USD |
0.1919 USD |
0.1870 USD |
| 2022-11-18 |
0.1915 USD |
70,998.3625 AKT |
0.1922 USD |
0.1861 USD |
0.1979 USD |
0.1892 USD |
| 2022-11-17 |
0.1915 USD |
7,245.0251 AKT |
0.1904 USD |
0.1903 USD |
0.1925 USD |
0.1919 USD |
| 2022-11-16 |
0.1914 USD |
42,936.3923 AKT |
0.2024 USD |
0.1849 USD |
0.2024 USD |
0.1889 USD |
| 2022-11-15 |
0.2019 USD |
71,123.9175 AKT |
0.2024 USD |
0.1972 USD |
0.2069 USD |
0.2060 USD |
| 2022-11-14 |
0.2034 USD |
166,926.2435 AKT |
0.2175 USD |
0.1957 USD |
0.2175 USD |
0.2015 USD |
| 2022-11-13 |
0.2215 USD |
63,958.7653 AKT |
0.2242 USD |
0.2134 USD |
0.2304 USD |
0.2191 USD |
| 2022-11-12 |
0.2342 USD |
25,463.2371 AKT |
0.2399 USD |
0.2271 USD |
0.2399 USD |
0.2282 USD |
| 2022-11-11 |
0.2443 USD |
70,421.9513 AKT |
0.2596 USD |
0.2379 USD |
0.2596 USD |
0.2399 USD |
| 2022-11-10 |
0.2603 USD |
90,282.9771 AKT |
0.2451 USD |
0.2451 USD |
0.2719 USD |
0.2555 USD |
| 2022-11-09 |
0.2677 USD |
115,425.9725 AKT |
0.2881 USD |
0.2479 USD |
0.2881 USD |
0.2479 USD |
| 2022-11-08 |
0.2978 USD |
107,394.2584 AKT |
0.3147 USD |
0.2833 USD |
0.3172 USD |
0.2895 USD |
| 2022-11-07 |
0.3156 USD |
103,713.4946 AKT |
0.3282 USD |
0.3091 USD |
0.3300 USD |
0.3131 USD |
| 2022-11-06 |
0.3438 USD |
29,281.7978 AKT |
0.3421 USD |
0.3376 USD |
0.3500 USD |
0.3392 USD |
| 2022-11-05 |
0.3436 USD |
137,756.9834 AKT |
0.3326 USD |
0.3256 USD |
0.4000 USD |
0.3464 USD |
| 2022-11-04 |
0.3109 USD |
122,406.1758 AKT |
0.2724 USD |
0.2724 USD |
0.3427 USD |
0.3361 USD |