Identifier on Kraken: AKTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-30 |
0.3276 USD |
13,494.5207 AKT |
0.3288 USD |
0.3212 USD |
0.3318 USD |
0.3270 USD |
| 2022-08-29 |
0.3192 USD |
13,527.5634 AKT |
0.3196 USD |
0.3111 USD |
0.3286 USD |
0.3272 USD |
| 2022-08-28 |
0.3234 USD |
938.2554 AKT |
0.3243 USD |
0.3221 USD |
0.3247 USD |
0.3226 USD |
| 2022-08-27 |
0.3240 USD |
32,743.2630 AKT |
0.3260 USD |
0.3151 USD |
0.3331 USD |
0.3226 USD |
| 2022-08-26 |
0.3548 USD |
29,488.6438 AKT |
0.3759 USD |
0.3260 USD |
0.3777 USD |
0.3260 USD |
| 2022-08-25 |
0.3759 USD |
4,221.9229 AKT |
0.3735 USD |
0.3735 USD |
0.3783 USD |
0.3764 USD |
| 2022-08-24 |
0.3695 USD |
1,948.6277 AKT |
0.3692 USD |
0.3675 USD |
0.3723 USD |
0.3723 USD |
| 2022-08-23 |
0.3676 USD |
14,579.7697 AKT |
0.3596 USD |
0.3596 USD |
0.3711 USD |
0.3692 USD |
| 2022-08-22 |
0.3583 USD |
8,642.5129 AKT |
0.3662 USD |
0.3563 USD |
0.3662 USD |
0.3579 USD |
| 2022-08-21 |
0.3638 USD |
8,241.9386 AKT |
0.3602 USD |
0.3602 USD |
0.3675 USD |
0.3656 USD |
| 2022-08-20 |
0.3658 USD |
60,630.1682 AKT |
0.3656 USD |
0.3536 USD |
0.3844 USD |
0.3579 USD |
| 2022-08-19 |
0.3677 USD |
24,332.8944 AKT |
0.3842 USD |
0.3595 USD |
0.3842 USD |
0.3656 USD |
| 2022-08-18 |
0.3901 USD |
85,629.1116 AKT |
0.4054 USD |
0.3818 USD |
0.4117 USD |
0.3844 USD |
| 2022-08-17 |
0.4087 USD |
4,916.8272 AKT |
0.4089 USD |
0.4034 USD |
0.4131 USD |
0.4034 USD |
| 2022-08-16 |
0.4126 USD |
6,000.4111 AKT |
0.4181 USD |
0.4074 USD |
0.4188 USD |
0.4089 USD |
| 2022-08-15 |
0.4189 USD |
37,139.8285 AKT |
0.4251 USD |
0.4131 USD |
0.4251 USD |
0.4188 USD |
| 2022-08-14 |
0.4373 USD |
3,536.6046 AKT |
0.4406 USD |
0.4319 USD |
0.4429 USD |
0.4321 USD |
| 2022-08-13 |
0.4390 USD |
50,815.0090 AKT |
0.4272 USD |
0.4237 USD |
0.4446 USD |
0.4406 USD |
| 2022-08-12 |
0.4280 USD |
51,848.2825 AKT |
0.4132 USD |
0.4111 USD |
0.4319 USD |
0.4272 USD |
| 2022-08-11 |
0.4175 USD |
50,604.3655 AKT |
0.4075 USD |
0.4058 USD |
0.4226 USD |
0.4174 USD |
| 2022-08-10 |
0.4052 USD |
15,443.9876 AKT |
0.4076 USD |
0.4004 USD |
0.4094 USD |
0.4089 USD |
| 2022-08-09 |
0.4083 USD |
8,843.0764 AKT |
0.4110 USD |
0.4022 USD |
0.4139 USD |
0.4094 USD |
| 2022-08-08 |
0.4127 USD |
26,480.4871 AKT |
0.4075 USD |
0.4058 USD |
0.4226 USD |
0.4094 USD |
| 2022-08-07 |
0.4005 USD |
4,153.6288 AKT |
0.3948 USD |
0.3929 USD |
0.4061 USD |
0.4061 USD |
| 2022-08-06 |
0.3934 USD |
425.3611 AKT |
0.3927 USD |
0.3922 USD |
0.3941 USD |
0.3922 USD |
| 2022-08-05 |
0.3882 USD |
2,776.8731 AKT |
0.3832 USD |
0.3832 USD |
0.3927 USD |
0.3927 USD |
| 2022-08-04 |
0.3808 USD |
6,546.6192 AKT |
0.3844 USD |
0.3777 USD |
0.3857 USD |
0.3832 USD |
| 2022-08-03 |
0.3869 USD |
17,751.8749 AKT |
0.3758 USD |
0.3734 USD |
0.3914 USD |
0.3838 USD |
| 2022-08-02 |
0.3694 USD |
38,642.5467 AKT |
0.3812 USD |
0.3611 USD |
0.3812 USD |
0.3758 USD |
| 2022-08-01 |
0.3884 USD |
8,118.8613 AKT |
0.3878 USD |
0.3800 USD |
0.3950 USD |
0.3832 USD |
| 2022-07-31 |
0.3860 USD |
37,064.7545 AKT |
0.3870 USD |
0.3794 USD |
0.3968 USD |
0.3859 USD |
| 2022-07-30 |
0.3895 USD |
22,227.1313 AKT |
0.3831 USD |
0.3824 USD |
0.3974 USD |
0.3873 USD |
| 2022-07-29 |
0.3751 USD |
13,446.7659 AKT |
0.3726 USD |
0.3692 USD |
0.3794 USD |
0.3746 USD |
| 2022-07-28 |
0.3668 USD |
23,012.0309 AKT |
0.3469 USD |
0.3469 USD |
0.3771 USD |
0.3723 USD |
| 2022-07-27 |
0.3349 USD |
18,339.2079 AKT |
0.3258 USD |
0.3256 USD |
0.3454 USD |
0.3410 USD |
| 2022-07-26 |
0.3229 USD |
24,301.4004 AKT |
0.3260 USD |
0.3199 USD |
0.3316 USD |
0.3258 USD |
| 2022-07-25 |
0.3393 USD |
59,764.1522 AKT |
0.3446 USD |
0.3241 USD |
0.3480 USD |
0.3276 USD |
| 2022-07-24 |
0.3471 USD |
84,352.2929 AKT |
0.3403 USD |
0.3376 USD |
0.3532 USD |
0.3452 USD |
| 2022-07-23 |
0.3492 USD |
19,038.0477 AKT |
0.3467 USD |
0.3386 USD |
0.3600 USD |
0.3391 USD |
| 2022-07-22 |
0.3500 USD |
22,363.2741 AKT |
0.3499 USD |
0.3458 USD |
0.3560 USD |
0.3474 USD |
| 2022-07-21 |
0.3367 USD |
22,621.7648 AKT |
0.3252 USD |
0.3242 USD |
0.3505 USD |
0.3505 USD |
| 2022-07-20 |
0.3415 USD |
66,615.8652 AKT |
0.3425 USD |
0.3272 USD |
0.3467 USD |
0.3272 USD |
| 2022-07-19 |
0.3382 USD |
68,904.4481 AKT |
0.3051 USD |
0.3046 USD |
0.3600 USD |
0.3372 USD |
| 2022-07-18 |
0.2949 USD |
40,394.5370 AKT |
0.2835 USD |
0.2835 USD |
0.3058 USD |
0.3016 USD |
| 2022-07-17 |
0.2885 USD |
77,957.6675 AKT |
0.2835 USD |
0.2816 USD |
0.2956 USD |
0.2816 USD |
| 2022-07-16 |
0.2801 USD |
8,558.5117 AKT |
0.2745 USD |
0.2745 USD |
0.2855 USD |
0.2830 USD |
| 2022-07-15 |
0.2709 USD |
11,191.6310 AKT |
0.2657 USD |
0.2639 USD |
0.2759 USD |
0.2754 USD |
| 2022-07-14 |
0.2579 USD |
46,019.2534 AKT |
0.2500 USD |
0.2488 USD |
0.2657 USD |
0.2643 USD |
| 2022-07-13 |
0.2469 USD |
10,756.3637 AKT |
0.2475 USD |
0.2451 USD |
0.2483 USD |
0.2483 USD |
| 2022-07-12 |
0.2724 USD |
162,163.7140 AKT |
0.2672 USD |
0.2475 USD |
0.2820 USD |
0.2475 USD |