Identifier on Kraken: AKTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-10 |
3.7130 USD |
367,172.3918 AKT |
3.8700 USD |
3.4488 USD |
4.0635 USD |
3.6022 USD |
| 2024-12-09 |
4.2913 USD |
289,163.6896 AKT |
4.5897 USD |
4.1010 USD |
4.5898 USD |
4.1605 USD |
| 2024-12-08 |
4.5557 USD |
111,983.7954 AKT |
4.5600 USD |
4.4503 USD |
4.6644 USD |
4.5649 USD |
| 2024-12-07 |
4.6188 USD |
151,447.1543 AKT |
4.7707 USD |
4.3765 USD |
4.8599 USD |
4.5991 USD |
| 2024-12-06 |
4.7172 USD |
450,721.7284 AKT |
4.4556 USD |
4.3592 USD |
4.9500 USD |
4.7352 USD |
| 2024-12-05 |
4.3855 USD |
311,423.1501 AKT |
4.2757 USD |
4.0433 USD |
4.5900 USD |
4.5298 USD |
| 2024-12-04 |
4.2665 USD |
296,223.4898 AKT |
4.2246 USD |
4.1319 USD |
4.3903 USD |
4.2791 USD |
| 2024-12-03 |
4.0742 USD |
252,365.3628 AKT |
4.1347 USD |
3.8549 USD |
4.2600 USD |
4.1620 USD |
| 2024-12-02 |
4.1232 USD |
254,427.2853 AKT |
4.4118 USD |
3.9181 USD |
4.4348 USD |
4.0077 USD |
| 2024-12-01 |
4.3077 USD |
201,328.3376 AKT |
4.3019 USD |
4.1099 USD |
4.4646 USD |
4.4120 USD |
| 2024-11-30 |
4.2012 USD |
350,177.4607 AKT |
4.3132 USD |
4.0000 USD |
4.3901 USD |
4.2726 USD |
| 2024-11-29 |
4.2641 USD |
189,526.5407 AKT |
4.3551 USD |
4.1556 USD |
4.3551 USD |
4.3026 USD |
| 2024-11-28 |
4.1922 USD |
189,345.1306 AKT |
4.1200 USD |
3.9636 USD |
4.3939 USD |
4.3448 USD |
| 2024-11-27 |
4.0254 USD |
204,368.6965 AKT |
3.9276 USD |
3.8325 USD |
4.2050 USD |
4.1313 USD |
| 2024-11-26 |
3.8277 USD |
221,380.8565 AKT |
3.8248 USD |
3.6070 USD |
3.9751 USD |
3.8503 USD |
| 2024-11-25 |
3.8929 USD |
220,263.8524 AKT |
3.8301 USD |
3.6962 USD |
4.0392 USD |
3.8371 USD |
| 2024-11-24 |
3.7999 USD |
211,752.6781 AKT |
3.8694 USD |
3.5794 USD |
4.0554 USD |
3.7322 USD |
| 2024-11-23 |
3.8847 USD |
464,719.1478 AKT |
3.8742 USD |
3.7213 USD |
4.0922 USD |
3.8992 USD |
| 2024-11-22 |
3.8276 USD |
510,196.2218 AKT |
3.8908 USD |
3.6537 USD |
4.5000 USD |
3.8119 USD |
| 2024-11-21 |
3.7827 USD |
396,939.6090 AKT |
3.8868 USD |
3.6500 USD |
3.8888 USD |
3.8284 USD |
| 2024-11-20 |
4.0355 USD |
582,550.7509 AKT |
4.1010 USD |
3.7700 USD |
4.4500 USD |
3.8390 USD |
| 2024-11-19 |
4.2904 USD |
1,259,664.9397 AKT |
3.7960 USD |
3.7960 USD |
4.6999 USD |
4.0386 USD |
| 2024-11-18 |
3.7587 USD |
1,605,197.6768 AKT |
3.2321 USD |
2.7906 USD |
4.2500 USD |
3.7104 USD |
| 2024-11-17 |
3.2540 USD |
190,121.6437 AKT |
3.3670 USD |
3.0513 USD |
3.3677 USD |
3.1937 USD |
| 2024-11-16 |
3.3661 USD |
279,684.6806 AKT |
3.2587 USD |
3.1657 USD |
3.5296 USD |
3.3340 USD |
| 2024-11-15 |
3.0493 USD |
294,549.4502 AKT |
2.9930 USD |
2.8642 USD |
3.2099 USD |
3.2091 USD |
| 2024-11-14 |
3.1277 USD |
234,614.4185 AKT |
3.2135 USD |
3.0063 USD |
3.2418 USD |
3.1344 USD |
| 2024-11-13 |
3.1366 USD |
571,600.1705 AKT |
3.4055 USD |
2.9249 USD |
3.4071 USD |
3.3718 USD |
| 2024-11-12 |
3.1440 USD |
1,137,581.3354 AKT |
2.9217 USD |
2.8026 USD |
3.6400 USD |
3.1600 USD |
| 2024-11-11 |
2.7271 USD |
353,071.0047 AKT |
2.6109 USD |
2.5350 USD |
2.9395 USD |
2.8563 USD |
| 2024-11-10 |
2.6288 USD |
135,543.4191 AKT |
2.5829 USD |
2.5000 USD |
2.7200 USD |
2.6942 USD |
| 2024-11-09 |
2.5485 USD |
165,604.4836 AKT |
2.4269 USD |
2.4237 USD |
2.6250 USD |
2.5658 USD |
| 2024-11-08 |
2.4165 USD |
102,046.9519 AKT |
2.4475 USD |
2.3697 USD |
2.4671 USD |
2.3911 USD |
| 2024-11-07 |
2.4713 USD |
90,124.5994 AKT |
2.4434 USD |
2.4053 USD |
2.5428 USD |
2.4655 USD |
| 2024-11-06 |
2.3831 USD |
179,112.1584 AKT |
2.2940 USD |
2.2940 USD |
2.4634 USD |
2.3865 USD |
| 2024-11-05 |
2.2524 USD |
117,062.6199 AKT |
2.1703 USD |
2.1444 USD |
2.3393 USD |
2.3027 USD |
| 2024-11-04 |
2.1785 USD |
85,808.5216 AKT |
2.2720 USD |
2.1166 USD |
2.2720 USD |
2.1701 USD |
| 2024-11-03 |
2.2147 USD |
190,921.1335 AKT |
2.2565 USD |
2.0700 USD |
2.2834 USD |
2.2672 USD |
| 2024-11-02 |
2.2808 USD |
51,504.6975 AKT |
2.3818 USD |
2.2374 USD |
2.3848 USD |
2.2594 USD |
| 2024-11-01 |
2.3918 USD |
110,142.2653 AKT |
2.3408 USD |
2.3321 USD |
2.4826 USD |
2.3886 USD |
| 2024-10-31 |
2.4416 USD |
75,849.4739 AKT |
2.4949 USD |
2.3662 USD |
2.5200 USD |
2.3794 USD |
| 2024-10-30 |
2.4936 USD |
198,445.7649 AKT |
2.3799 USD |
2.3799 USD |
2.5813 USD |
2.5025 USD |
| 2024-10-29 |
2.3590 USD |
246,398.9805 AKT |
2.2694 USD |
2.2501 USD |
2.4388 USD |
2.3730 USD |
| 2024-10-28 |
2.2251 USD |
104,137.1686 AKT |
2.2957 USD |
2.1871 USD |
2.2957 USD |
2.2224 USD |
| 2024-10-27 |
2.2663 USD |
42,629.3401 AKT |
2.2793 USD |
2.2243 USD |
2.3087 USD |
2.2837 USD |
| 2024-10-26 |
2.2664 USD |
162,187.4165 AKT |
2.2633 USD |
2.1790 USD |
2.3364 USD |
2.2800 USD |
| 2024-10-25 |
2.3928 USD |
193,481.5259 AKT |
2.4550 USD |
2.3124 USD |
2.4800 USD |
2.3578 USD |
| 2024-10-24 |
2.4415 USD |
68,973.7237 AKT |
2.4589 USD |
2.4021 USD |
2.4988 USD |
2.4327 USD |
| 2024-10-23 |
2.4493 USD |
131,029.9814 AKT |
2.5168 USD |
2.3907 USD |
2.5499 USD |
2.4511 USD |
| 2024-10-22 |
2.4834 USD |
119,684.9547 AKT |
2.4869 USD |
2.4200 USD |
2.5131 USD |
2.5012 USD |