Identifier on Kraken: AKTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
2.4478 USD |
96,932.2699 AKT |
2.5173 USD |
2.3300 USD |
2.5727 USD |
2.4105 USD |
| 2024-10-02 |
2.6048 USD |
221,347.9027 AKT |
2.6042 USD |
2.5295 USD |
2.7772 USD |
2.5325 USD |
| 2024-10-01 |
2.6993 USD |
283,510.1569 AKT |
2.7720 USD |
2.5500 USD |
2.8396 USD |
2.6575 USD |
| 2024-09-30 |
2.8639 USD |
87,952.8706 AKT |
2.9497 USD |
2.7750 USD |
2.9893 USD |
2.7904 USD |
| 2024-09-29 |
2.9368 USD |
148,961.2889 AKT |
2.9701 USD |
2.8800 USD |
3.0035 USD |
2.9819 USD |
| 2024-09-28 |
2.9739 USD |
98,707.3721 AKT |
3.0423 USD |
2.8797 USD |
3.0542 USD |
2.9600 USD |
| 2024-09-27 |
3.0014 USD |
156,899.4619 AKT |
2.9557 USD |
2.9114 USD |
3.0588 USD |
3.0361 USD |
| 2024-09-26 |
2.9075 USD |
118,930.2024 AKT |
2.8177 USD |
2.7805 USD |
3.0000 USD |
2.9118 USD |
| 2024-09-25 |
2.8873 USD |
242,092.3114 AKT |
2.9086 USD |
2.8100 USD |
3.0252 USD |
2.8898 USD |
| 2024-09-24 |
2.8267 USD |
199,363.3144 AKT |
2.9041 USD |
2.7368 USD |
2.9156 USD |
2.9128 USD |
| 2024-09-23 |
2.8931 USD |
288,642.4643 AKT |
2.8290 USD |
2.7840 USD |
3.0000 USD |
2.9094 USD |
| 2024-09-22 |
2.8438 USD |
258,007.9954 AKT |
2.7583 USD |
2.7537 USD |
2.9500 USD |
2.8196 USD |
| 2024-09-21 |
2.6810 USD |
44,955.8650 AKT |
2.6763 USD |
2.6032 USD |
2.7487 USD |
2.7183 USD |
| 2024-09-20 |
2.6683 USD |
112,654.6605 AKT |
2.6717 USD |
2.5797 USD |
2.7700 USD |
2.6488 USD |
| 2024-09-19 |
2.6592 USD |
116,352.5100 AKT |
2.5464 USD |
2.5364 USD |
2.7365 USD |
2.6638 USD |
| 2024-09-18 |
2.4454 USD |
104,497.8363 AKT |
2.4685 USD |
2.3699 USD |
2.5182 USD |
2.4080 USD |
| 2024-09-17 |
2.4340 USD |
53,737.3710 AKT |
2.4065 USD |
2.3557 USD |
2.5011 USD |
2.4516 USD |
| 2024-09-16 |
2.3738 USD |
95,576.6519 AKT |
2.4664 USD |
2.3107 USD |
2.4959 USD |
2.4067 USD |
| 2024-09-15 |
2.5376 USD |
57,224.4813 AKT |
2.5151 USD |
2.4739 USD |
2.5779 USD |
2.4739 USD |
| 2024-09-14 |
2.5248 USD |
97,159.7798 AKT |
2.5496 USD |
2.4566 USD |
2.5899 USD |
2.4875 USD |
| 2024-09-13 |
2.4932 USD |
152,528.1801 AKT |
2.4889 USD |
2.4023 USD |
2.5567 USD |
2.5550 USD |
| 2024-09-12 |
2.4283 USD |
60,360.7146 AKT |
2.3909 USD |
2.3814 USD |
2.4516 USD |
2.4493 USD |
| 2024-09-11 |
2.3510 USD |
77,632.8223 AKT |
2.4200 USD |
2.2944 USD |
2.4600 USD |
2.3711 USD |
| 2024-09-10 |
2.4337 USD |
83,086.5637 AKT |
2.3983 USD |
2.3889 USD |
2.4750 USD |
2.4256 USD |
| 2024-09-09 |
2.3674 USD |
86,981.4526 AKT |
2.2916 USD |
2.2910 USD |
2.4369 USD |
2.3934 USD |
| 2024-09-08 |
2.2554 USD |
38,378.4362 AKT |
2.2652 USD |
2.2172 USD |
2.2991 USD |
2.2842 USD |
| 2024-09-07 |
2.2603 USD |
58,587.6988 AKT |
2.2231 USD |
2.2161 USD |
2.3027 USD |
2.2616 USD |
| 2024-09-06 |
2.2351 USD |
87,048.5744 AKT |
2.2587 USD |
2.1737 USD |
2.2917 USD |
2.1737 USD |
| 2024-09-05 |
2.3152 USD |
86,545.0885 AKT |
2.2774 USD |
2.2286 USD |
2.4300 USD |
2.2382 USD |
| 2024-09-04 |
2.2291 USD |
111,381.2026 AKT |
2.2554 USD |
2.1340 USD |
2.3294 USD |
2.2769 USD |
| 2024-09-03 |
2.3544 USD |
52,427.5697 AKT |
2.4765 USD |
2.2656 USD |
2.5180 USD |
2.2838 USD |
| 2024-09-02 |
2.3690 USD |
81,334.8467 AKT |
2.3791 USD |
2.2984 USD |
2.4219 USD |
2.3935 USD |
| 2024-09-01 |
2.4547 USD |
39,319.8366 AKT |
2.5385 USD |
2.4062 USD |
2.5714 USD |
2.4279 USD |
| 2024-08-31 |
2.5737 USD |
37,967.2472 AKT |
2.6299 USD |
2.5293 USD |
2.6700 USD |
2.5354 USD |
| 2024-08-30 |
2.6331 USD |
138,091.0629 AKT |
2.5721 USD |
2.4370 USD |
2.7468 USD |
2.5986 USD |
| 2024-08-29 |
2.6108 USD |
170,699.2388 AKT |
2.6633 USD |
2.4766 USD |
2.7700 USD |
2.5720 USD |
| 2024-08-28 |
2.7091 USD |
231,231.9183 AKT |
2.7650 USD |
2.6269 USD |
2.8120 USD |
2.7008 USD |
| 2024-08-27 |
2.9143 USD |
168,898.2665 AKT |
2.9931 USD |
2.8198 USD |
3.0340 USD |
2.8637 USD |
| 2024-08-26 |
2.9365 USD |
382,978.2447 AKT |
2.7529 USD |
2.6240 USD |
3.2900 USD |
2.9388 USD |
| 2024-08-25 |
2.7431 USD |
89,583.1651 AKT |
2.7900 USD |
2.6700 USD |
2.8681 USD |
2.7750 USD |
| 2024-08-24 |
2.7841 USD |
193,359.0605 AKT |
2.6602 USD |
2.6602 USD |
2.8832 USD |
2.7733 USD |
| 2024-08-23 |
2.5720 USD |
141,069.2478 AKT |
2.4628 USD |
2.4600 USD |
2.7118 USD |
2.7104 USD |
| 2024-08-22 |
2.4824 USD |
90,818.8903 AKT |
2.4713 USD |
2.4272 USD |
2.5302 USD |
2.4604 USD |
| 2024-08-21 |
2.4479 USD |
91,849.7289 AKT |
2.4502 USD |
2.4069 USD |
2.5100 USD |
2.4585 USD |
| 2024-08-20 |
2.4823 USD |
60,588.9394 AKT |
2.4448 USD |
2.4177 USD |
2.5408 USD |
2.4370 USD |
| 2024-08-19 |
2.4196 USD |
55,843.9182 AKT |
2.4799 USD |
2.3889 USD |
2.4859 USD |
2.4082 USD |
| 2024-08-18 |
2.5359 USD |
61,967.2607 AKT |
2.5271 USD |
2.4935 USD |
2.5800 USD |
2.5300 USD |
| 2024-08-17 |
2.5002 USD |
57,580.1665 AKT |
2.5396 USD |
2.4858 USD |
2.5400 USD |
2.5162 USD |
| 2024-08-16 |
2.5127 USD |
93,552.1541 AKT |
2.5313 USD |
2.4226 USD |
2.6100 USD |
2.5313 USD |
| 2024-08-15 |
2.5583 USD |
83,070.8800 AKT |
2.6485 USD |
2.4494 USD |
2.6660 USD |
2.5011 USD |