Identifier on Kraken: AKTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-11 |
0.2682 USD |
120,223.9753 AKT |
0.2548 USD |
0.2548 USD |
0.2865 USD |
0.2684 USD |
| 2022-07-10 |
0.2504 USD |
32,780.6787 AKT |
0.2463 USD |
0.2426 USD |
0.2560 USD |
0.2531 USD |
| 2022-07-09 |
0.2395 USD |
29,480.6576 AKT |
0.2443 USD |
0.2345 USD |
0.2477 USD |
0.2466 USD |
| 2022-07-08 |
0.2417 USD |
51,680.9473 AKT |
0.2410 USD |
0.2347 USD |
0.2480 USD |
0.2403 USD |
| 2022-07-07 |
0.2379 USD |
76,218.9170 AKT |
0.2367 USD |
0.2331 USD |
0.2426 USD |
0.2411 USD |
| 2022-07-06 |
0.2365 USD |
10,293.0899 AKT |
0.2415 USD |
0.2327 USD |
0.2423 USD |
0.2363 USD |
| 2022-07-05 |
0.2273 USD |
83,867.0265 AKT |
0.2480 USD |
0.1975 USD |
0.2480 USD |
0.2403 USD |
| 2022-07-04 |
0.2450 USD |
68,464.2523 AKT |
0.2407 USD |
0.2284 USD |
0.2577 USD |
0.2477 USD |
| 2022-07-03 |
0.2432 USD |
5,310.3891 AKT |
0.2450 USD |
0.2419 USD |
0.2450 USD |
0.2427 USD |
| 2022-07-02 |
0.2449 USD |
28,009.3609 AKT |
0.2419 USD |
0.2399 USD |
0.2516 USD |
0.2443 USD |
| 2022-07-01 |
0.2369 USD |
36,855.9523 AKT |
0.2318 USD |
0.2315 USD |
0.2443 USD |
0.2419 USD |
| 2022-06-30 |
0.2366 USD |
38,627.1779 AKT |
0.2335 USD |
0.2295 USD |
0.2411 USD |
0.2314 USD |
| 2022-06-29 |
0.2369 USD |
30,657.0026 AKT |
0.2399 USD |
0.2304 USD |
0.2422 USD |
0.2347 USD |
| 2022-06-28 |
0.2421 USD |
12,313.0006 AKT |
0.2451 USD |
0.2395 USD |
0.2455 USD |
0.2395 USD |
| 2022-06-27 |
0.2443 USD |
200,358.6931 AKT |
0.2563 USD |
0.2379 USD |
0.2612 USD |
0.2463 USD |
| 2022-06-26 |
0.2620 USD |
9,048.8595 AKT |
0.2653 USD |
0.2567 USD |
0.2669 USD |
0.2567 USD |
| 2022-06-25 |
0.2623 USD |
30,760.0061 AKT |
0.2580 USD |
0.2577 USD |
0.2657 USD |
0.2649 USD |
| 2022-06-24 |
0.2543 USD |
19,746.1799 AKT |
0.2486 USD |
0.2475 USD |
0.2588 USD |
0.2580 USD |
| 2022-06-23 |
0.2403 USD |
21,463.8519 AKT |
0.2297 USD |
0.2279 USD |
0.2504 USD |
0.2504 USD |
| 2022-06-22 |
0.2295 USD |
41,683.3364 AKT |
0.2251 USD |
0.2214 USD |
0.2367 USD |
0.2287 USD |
| 2022-06-21 |
0.2223 USD |
54,555.7539 AKT |
0.2111 USD |
0.2111 USD |
0.2284 USD |
0.2254 USD |
| 2022-06-20 |
0.2167 USD |
28,564.4210 AKT |
0.2113 USD |
0.1835 USD |
0.2412 USD |
0.2124 USD |
| 2022-06-19 |
0.2249 USD |
2,433.6166 AKT |
0.2018 USD |
0.1831 USD |
0.2400 USD |
0.2268 USD |
| 2022-06-18 |
0.2154 USD |
11,952.5215 AKT |
0.2459 USD |
0.1800 USD |
0.2459 USD |
0.1953 USD |
| 2022-06-17 |
0.2437 USD |
101,708.8564 AKT |
0.2191 USD |
0.2096 USD |
0.2459 USD |
0.2459 USD |
| 2022-06-16 |
0.2297 USD |
57,566.9048 AKT |
0.2576 USD |
0.2010 USD |
0.2649 USD |
0.2191 USD |
| 2022-06-15 |
0.2721 USD |
38,948.3876 AKT |
0.2796 USD |
0.2579 USD |
0.2961 USD |
0.2604 USD |
| 2022-06-14 |
0.2748 USD |
110,232.5269 AKT |
0.2831 USD |
0.2649 USD |
0.2996 USD |
0.2684 USD |
| 2022-06-13 |
0.2862 USD |
67,010.9845 AKT |
0.3072 USD |
0.2771 USD |
0.3072 USD |
0.2831 USD |
| 2022-06-12 |
0.3430 USD |
94,129.8409 AKT |
0.3440 USD |
0.3076 USD |
0.3531 USD |
0.3076 USD |
| 2022-06-11 |
0.3389 USD |
14,786.9698 AKT |
0.3409 USD |
0.3356 USD |
0.3451 USD |
0.3451 USD |
| 2022-06-10 |
0.3388 USD |
73,835.9250 AKT |
0.3531 USD |
0.3241 USD |
0.3531 USD |
0.3372 USD |
| 2022-06-09 |
0.3513 USD |
6,853.5182 AKT |
0.3506 USD |
0.3464 USD |
0.3563 USD |
0.3524 USD |
| 2022-06-08 |
0.3563 USD |
11,948.1849 AKT |
0.3531 USD |
0.3512 USD |
0.3611 USD |
0.3530 USD |
| 2022-06-07 |
0.3508 USD |
20,137.8251 AKT |
0.3482 USD |
0.3362 USD |
0.3611 USD |
0.3531 USD |
| 2022-06-06 |
0.3754 USD |
38,886.8787 AKT |
0.3850 USD |
0.3500 USD |
0.3986 USD |
0.3536 USD |
| 2022-06-05 |
0.3848 USD |
2,568.2671 AKT |
0.3880 USD |
0.3818 USD |
0.3892 USD |
0.3845 USD |
| 2022-06-04 |
0.3889 USD |
6,189.2374 AKT |
0.3969 USD |
0.3842 USD |
0.3976 USD |
0.3879 USD |
| 2022-06-03 |
0.3958 USD |
12,975.6767 AKT |
0.4026 USD |
0.3896 USD |
0.4076 USD |
0.3962 USD |
| 2022-06-02 |
0.4010 USD |
5,082.2048 AKT |
0.4054 USD |
0.3968 USD |
0.4058 USD |
0.4026 USD |
| 2022-06-01 |
0.4114 USD |
9,285.7596 AKT |
0.4288 USD |
0.3992 USD |
0.4288 USD |
0.4040 USD |
| 2022-05-31 |
0.4347 USD |
13,573.6568 AKT |
0.4294 USD |
0.4273 USD |
0.4410 USD |
0.4307 USD |
| 2022-05-30 |
0.4259 USD |
13,747.2159 AKT |
0.4146 USD |
0.4138 USD |
0.4341 USD |
0.4279 USD |
| 2022-05-29 |
0.4045 USD |
10,684.1015 AKT |
0.4111 USD |
0.3994 USD |
0.4154 USD |
0.4154 USD |
| 2022-05-28 |
0.4083 USD |
6,211.6801 AKT |
0.4042 USD |
0.3994 USD |
0.4138 USD |
0.4090 USD |
| 2022-05-27 |
0.4158 USD |
37,261.0032 AKT |
0.4514 USD |
0.4010 USD |
0.4522 USD |
0.4089 USD |
| 2022-05-26 |
0.4718 USD |
44,496.5808 AKT |
0.4780 USD |
0.4155 USD |
0.5588 USD |
0.4506 USD |
| 2022-05-25 |
0.4731 USD |
76,433.5829 AKT |
0.4450 USD |
0.4428 USD |
0.6638 USD |
0.4780 USD |
| 2022-05-24 |
0.4400 USD |
5,070.4448 AKT |
0.4498 USD |
0.4334 USD |
0.4498 USD |
0.4450 USD |
| 2022-05-23 |
0.4739 USD |
2,938.5107 AKT |
0.4715 USD |
0.4690 USD |
0.4790 USD |
0.4724 USD |