Identifier on Kraken: AKTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-21 |
2.5393 USD |
108,984.7420 AKT |
2.6092 USD |
2.4674 USD |
2.6533 USD |
2.4862 USD |
| 2024-10-20 |
2.5085 USD |
61,501.9140 AKT |
2.4996 USD |
2.4695 USD |
2.5500 USD |
2.5451 USD |
| 2024-10-19 |
2.4711 USD |
84,347.1323 AKT |
2.4877 USD |
2.4100 USD |
2.5229 USD |
2.4700 USD |
| 2024-10-18 |
2.4572 USD |
80,108.5453 AKT |
2.4399 USD |
2.3916 USD |
2.5093 USD |
2.4729 USD |
| 2024-10-17 |
2.4888 USD |
103,293.3344 AKT |
2.5473 USD |
2.4260 USD |
2.5737 USD |
2.4429 USD |
| 2024-10-16 |
2.6026 USD |
169,690.3504 AKT |
2.5299 USD |
2.5053 USD |
2.6600 USD |
2.5938 USD |
| 2024-10-15 |
2.5237 USD |
197,076.2620 AKT |
2.5452 USD |
2.4534 USD |
2.5800 USD |
2.5062 USD |
| 2024-10-14 |
2.5054 USD |
155,538.5284 AKT |
2.4725 USD |
2.4061 USD |
2.5600 USD |
2.5433 USD |
| 2024-10-13 |
2.4670 USD |
65,975.3547 AKT |
2.5371 USD |
2.4001 USD |
2.5420 USD |
2.4212 USD |
| 2024-10-12 |
2.5272 USD |
117,336.7258 AKT |
2.4252 USD |
2.4252 USD |
2.6000 USD |
2.5336 USD |
| 2024-10-11 |
2.3749 USD |
67,803.9380 AKT |
2.3309 USD |
2.2991 USD |
2.4351 USD |
2.4258 USD |
| 2024-10-10 |
2.3201 USD |
83,613.3976 AKT |
2.3583 USD |
2.2599 USD |
2.3720 USD |
2.3344 USD |
| 2024-10-09 |
2.4059 USD |
68,597.7416 AKT |
2.4334 USD |
2.3604 USD |
2.4375 USD |
2.3966 USD |
| 2024-10-08 |
2.4396 USD |
54,733.7619 AKT |
2.4724 USD |
2.4060 USD |
2.4807 USD |
2.4258 USD |
| 2024-10-07 |
2.5336 USD |
104,826.6965 AKT |
2.5283 USD |
2.4701 USD |
2.6000 USD |
2.5508 USD |
| 2024-10-06 |
2.5021 USD |
48,222.1729 AKT |
2.5290 USD |
2.4700 USD |
2.5409 USD |
2.5167 USD |
| 2024-10-05 |
2.5277 USD |
37,532.5178 AKT |
2.5295 USD |
2.4811 USD |
2.5544 USD |
2.4811 USD |
| 2024-10-04 |
2.4851 USD |
97,922.7677 AKT |
2.4363 USD |
2.4020 USD |
2.5567 USD |
2.5522 USD |
| 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 |