Identifier on Kraken: AKTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-22 |
0.4670 USD |
5,716.2183 AKT |
0.4570 USD |
0.4570 USD |
0.4707 USD |
0.4704 USD |
| 2022-05-21 |
0.4441 USD |
11,605.2973 AKT |
0.4538 USD |
0.4369 USD |
0.4570 USD |
0.4562 USD |
| 2022-05-20 |
0.4541 USD |
7,614.9338 AKT |
0.4336 USD |
0.4336 USD |
0.4722 USD |
0.4484 USD |
| 2022-05-19 |
0.4233 USD |
20,820.6786 AKT |
0.4190 USD |
0.4116 USD |
0.4360 USD |
0.4335 USD |
| 2022-05-18 |
0.4336 USD |
34,204.9865 AKT |
0.4522 USD |
0.4195 USD |
0.4574 USD |
0.4195 USD |
| 2022-05-17 |
0.4472 USD |
15,414.6782 AKT |
0.4392 USD |
0.4377 USD |
0.4550 USD |
0.4520 USD |
| 2022-05-16 |
0.4479 USD |
10,374.1677 AKT |
0.4532 USD |
0.4335 USD |
0.4603 USD |
0.4392 USD |
| 2022-05-15 |
0.4241 USD |
73,228.8890 AKT |
0.4124 USD |
0.4084 USD |
0.4506 USD |
0.4506 USD |
| 2022-05-14 |
0.3968 USD |
20,419.3623 AKT |
0.4039 USD |
0.3786 USD |
0.4120 USD |
0.4120 USD |
| 2022-05-13 |
0.4171 USD |
20,997.5319 AKT |
0.3129 USD |
0.3129 USD |
0.4896 USD |
0.4041 USD |
| 2022-05-12 |
0.4171 USD |
84,660.1474 AKT |
0.4541 USD |
0.3112 USD |
0.5114 USD |
0.3632 USD |
| 2022-05-11 |
0.5531 USD |
43,937.8118 AKT |
0.6652 USD |
0.4301 USD |
0.7349 USD |
0.4551 USD |
| 2022-05-10 |
0.6040 USD |
56,978.4009 AKT |
0.6497 USD |
0.4000 USD |
0.7241 USD |
0.6619 USD |
| 2022-05-09 |
0.7090 USD |
79,176.6843 AKT |
0.8002 USD |
0.5701 USD |
0.8111 USD |
0.6685 USD |
| 2022-05-08 |
0.8137 USD |
21,557.7785 AKT |
0.8366 USD |
0.7700 USD |
0.8828 USD |
0.8002 USD |
| 2022-05-07 |
0.8793 USD |
5,608.0494 AKT |
0.8849 USD |
0.8507 USD |
0.9074 USD |
0.8507 USD |
| 2022-05-06 |
0.8821 USD |
9,976.1801 AKT |
0.8893 USD |
0.8451 USD |
0.9228 USD |
0.8851 USD |
| 2022-05-05 |
0.9226 USD |
50,206.3277 AKT |
0.9541 USD |
0.7818 USD |
1.0170 USD |
0.8860 USD |
| 2022-05-04 |
0.9185 USD |
70,623.0029 AKT |
0.8908 USD |
0.8436 USD |
0.9900 USD |
0.9582 USD |
| 2022-05-03 |
0.8999 USD |
41,016.0430 AKT |
0.9104 USD |
0.8788 USD |
0.9357 USD |
0.8878 USD |
| 2022-05-02 |
0.9051 USD |
12,101.8612 AKT |
0.9090 USD |
0.8849 USD |
0.9277 USD |
0.9144 USD |
| 2022-05-01 |
0.9364 USD |
45,735.5553 AKT |
0.9712 USD |
0.8964 USD |
0.9879 USD |
0.9054 USD |
| 2022-04-30 |
1.0264 USD |
38,532.6823 AKT |
1.0393 USD |
0.9954 USD |
1.0621 USD |
1.0084 USD |
| 2022-04-29 |
1.0586 USD |
66,713.6409 AKT |
1.0943 USD |
1.0359 USD |
1.1069 USD |
1.0359 USD |
| 2022-04-28 |
1.0912 USD |
23,654.5503 AKT |
1.1052 USD |
1.0756 USD |
1.1052 USD |
1.0919 USD |
| 2022-04-27 |
1.0893 USD |
24,414.3822 AKT |
1.0629 USD |
1.0566 USD |
1.1117 USD |
1.1053 USD |
| 2022-04-26 |
1.0664 USD |
37,954.3664 AKT |
1.0701 USD |
1.0471 USD |
1.0898 USD |
1.0629 USD |
| 2022-04-25 |
1.0994 USD |
46,710.2002 AKT |
1.1447 USD |
1.0541 USD |
1.1451 USD |
1.0701 USD |
| 2022-04-24 |
1.1838 USD |
69,610.2588 AKT |
1.1606 USD |
1.1220 USD |
1.6739 USD |
1.1394 USD |
| 2022-04-23 |
1.1769 USD |
28,003.1750 AKT |
1.1629 USD |
1.1470 USD |
1.2939 USD |
1.1669 USD |
| 2022-04-22 |
1.1960 USD |
12,869.5295 AKT |
1.2008 USD |
1.0433 USD |
1.2383 USD |
1.1989 USD |
| 2022-04-21 |
1.2499 USD |
26,391.4192 AKT |
1.2552 USD |
1.1890 USD |
1.3096 USD |
1.2009 USD |
| 2022-04-20 |
1.2902 USD |
17,209.9188 AKT |
1.2833 USD |
1.2468 USD |
1.3118 USD |
1.2531 USD |
| 2022-04-19 |
1.2583 USD |
11,656.7424 AKT |
1.2425 USD |
1.2321 USD |
1.2895 USD |
1.2895 USD |
| 2022-04-18 |
1.2362 USD |
18,842.8304 AKT |
1.2723 USD |
1.2196 USD |
1.2723 USD |
1.2390 USD |
| 2022-04-17 |
1.3002 USD |
7,712.5954 AKT |
1.3023 USD |
1.2766 USD |
1.3154 USD |
1.2767 USD |
| 2022-04-16 |
1.2903 USD |
6,737.0289 AKT |
1.2833 USD |
1.2766 USD |
1.3052 USD |
1.3052 USD |
| 2022-04-15 |
1.2875 USD |
16,944.5428 AKT |
1.2701 USD |
1.2657 USD |
1.2958 USD |
1.2875 USD |
| 2022-04-14 |
1.2609 USD |
29,100.3304 AKT |
1.2084 USD |
1.1964 USD |
1.2894 USD |
1.2702 USD |
| 2022-04-13 |
1.1896 USD |
13,503.6132 AKT |
1.1687 USD |
1.1687 USD |
1.2084 USD |
1.2084 USD |
| 2022-04-12 |
1.1797 USD |
7,092.0494 AKT |
1.1510 USD |
1.1509 USD |
1.2009 USD |
1.1767 USD |
| 2022-04-11 |
1.2147 USD |
34,580.7302 AKT |
1.2745 USD |
1.1489 USD |
1.2745 USD |
1.1566 USD |
| 2022-04-10 |
1.2771 USD |
4,840.6990 AKT |
1.2957 USD |
1.2573 USD |
1.2957 USD |
1.2745 USD |
| 2022-04-09 |
1.2782 USD |
15,545.9099 AKT |
1.3023 USD |
1.2639 USD |
1.3023 USD |
1.2957 USD |
| 2022-04-08 |
1.3229 USD |
10,325.7519 AKT |
1.2939 USD |
1.2939 USD |
1.3485 USD |
1.3163 USD |
| 2022-04-07 |
1.2847 USD |
7,365.6043 AKT |
1.3009 USD |
1.2701 USD |
1.3009 USD |
1.2764 USD |
| 2022-04-06 |
1.3418 USD |
12,973.6627 AKT |
1.3756 USD |
1.3055 USD |
1.3756 USD |
1.3088 USD |
| 2022-04-05 |
1.3914 USD |
16,679.5871 AKT |
1.4185 USD |
1.3688 USD |
1.4209 USD |
1.3756 USD |
| 2022-04-04 |
1.4183 USD |
31,521.1760 AKT |
1.4138 USD |
1.3756 USD |
1.4460 USD |
1.4174 USD |
| 2022-04-03 |
1.3790 USD |
31,944.5168 AKT |
1.3734 USD |
1.3343 USD |
1.4185 USD |
1.4185 USD |