Identifier on Kraken: AKTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-01 |
1.2861 USD |
10,748.7908 AKT |
1.2893 USD |
1.2636 USD |
1.3207 USD |
1.2941 USD |
| 2022-03-31 |
1.3155 USD |
16,953.4804 AKT |
1.3074 USD |
1.2802 USD |
1.3386 USD |
1.2875 USD |
| 2022-03-30 |
1.2820 USD |
41,932.4319 AKT |
1.2958 USD |
1.2577 USD |
1.3285 USD |
1.3072 USD |
| 2022-03-29 |
1.3223 USD |
14,998.5986 AKT |
1.2916 USD |
1.2915 USD |
1.3418 USD |
1.3153 USD |
| 2022-03-28 |
1.3183 USD |
57,920.3500 AKT |
1.2742 USD |
1.2724 USD |
1.3803 USD |
1.3274 USD |
| 2022-03-27 |
1.2204 USD |
25,679.1227 AKT |
1.1788 USD |
1.1788 USD |
1.2445 USD |
1.2384 USD |
| 2022-03-26 |
1.1436 USD |
8,071.5822 AKT |
1.1243 USD |
1.1223 USD |
1.1748 USD |
1.1747 USD |
| 2022-03-25 |
1.1580 USD |
41,615.4565 AKT |
1.2029 USD |
1.1177 USD |
1.2192 USD |
1.1337 USD |
| 2022-03-24 |
1.2071 USD |
25,345.9235 AKT |
1.1667 USD |
1.1632 USD |
1.2213 USD |
1.2029 USD |
| 2022-03-23 |
1.1593 USD |
12,205.9257 AKT |
1.1788 USD |
1.1402 USD |
1.1828 USD |
1.1647 USD |
| 2022-03-22 |
1.1928 USD |
34,512.1885 AKT |
1.1727 USD |
1.1692 USD |
1.2090 USD |
1.1869 USD |
| 2022-03-21 |
1.1561 USD |
5,875.3828 AKT |
1.1318 USD |
1.1318 USD |
1.1747 USD |
1.1670 USD |
| 2022-03-20 |
1.1388 USD |
17,493.5853 AKT |
1.1200 USD |
1.1167 USD |
1.1828 USD |
1.1375 USD |
| 2022-03-19 |
1.1278 USD |
15,222.1221 AKT |
1.1124 USD |
1.1090 USD |
1.1520 USD |
1.1280 USD |
| 2022-03-18 |
1.0945 USD |
16,852.8067 AKT |
1.1106 USD |
1.0743 USD |
1.1144 USD |
1.1030 USD |
| 2022-03-17 |
1.1083 USD |
11,337.3980 AKT |
1.1052 USD |
1.0900 USD |
1.1279 USD |
1.1071 USD |
| 2022-03-16 |
1.0828 USD |
29,806.5375 AKT |
1.0730 USD |
1.0690 USD |
1.1107 USD |
1.1107 USD |
| 2022-03-15 |
1.0763 USD |
15,535.3966 AKT |
1.0430 USD |
1.0430 USD |
1.1012 USD |
1.0690 USD |
| 2022-03-14 |
1.0352 USD |
7,174.0425 AKT |
1.0255 USD |
1.0170 USD |
1.0531 USD |
1.0392 USD |
| 2022-03-13 |
1.0379 USD |
9,482.0252 AKT |
1.0468 USD |
1.0272 USD |
1.0502 USD |
1.0272 USD |
| 2022-03-12 |
1.0532 USD |
1,451.4116 AKT |
1.0574 USD |
1.0468 USD |
1.0584 USD |
1.0479 USD |
| 2022-03-11 |
1.0640 USD |
5,068.3774 AKT |
1.0774 USD |
1.0530 USD |
1.0774 USD |
1.0530 USD |
| 2022-03-10 |
1.0946 USD |
13,887.2311 AKT |
1.1300 USD |
1.0720 USD |
1.1300 USD |
1.0720 USD |
| 2022-03-09 |
1.1270 USD |
17,889.3919 AKT |
1.1052 USD |
1.0864 USD |
1.1509 USD |
1.1318 USD |
| 2022-03-08 |
1.1060 USD |
7,111.2925 AKT |
1.1071 USD |
1.1014 USD |
1.1106 USD |
1.1105 USD |
| 2022-03-07 |
1.1012 USD |
40,482.7480 AKT |
1.1242 USD |
1.0225 USD |
1.1509 USD |
1.1166 USD |
| 2022-03-06 |
1.1081 USD |
11,969.2631 AKT |
1.1869 USD |
1.0657 USD |
1.1869 USD |
1.1261 USD |
| 2022-03-05 |
1.1850 USD |
47,469.6732 AKT |
1.2052 USD |
1.1307 USD |
1.2167 USD |
1.1869 USD |
| 2022-03-04 |
1.3109 USD |
10,928.3011 AKT |
1.2174 USD |
1.1773 USD |
1.4899 USD |
1.2068 USD |
| 2022-03-03 |
1.3273 USD |
3,996.7306 AKT |
1.3171 USD |
1.2345 USD |
1.5399 USD |
1.3029 USD |
| 2022-03-02 |
1.3032 USD |
15,546.6606 AKT |
1.3152 USD |
1.2228 USD |
1.4500 USD |
1.3638 USD |
| 2022-03-01 |
1.3641 USD |
4,724.4242 AKT |
1.2798 USD |
1.2387 USD |
1.4003 USD |
1.3476 USD |
| 2022-02-28 |
1.2157 USD |
5,582.4453 AKT |
1.1620 USD |
1.1500 USD |
1.3279 USD |
1.2108 USD |
| 2022-02-27 |
1.2432 USD |
4,538.1783 AKT |
1.2532 USD |
1.1500 USD |
1.3432 USD |
1.2165 USD |
| 2022-02-26 |
1.2190 USD |
7,444.4887 AKT |
1.1511 USD |
1.1500 USD |
1.3400 USD |
1.2541 USD |
| 2022-02-25 |
1.3578 USD |
52,713.1428 AKT |
1.0630 USD |
0.9955 USD |
2.1000 USD |
1.1500 USD |
| 2022-02-24 |
1.0388 USD |
11,923.5224 AKT |
1.0999 USD |
0.8703 USD |
1.2170 USD |
1.0633 USD |
| 2022-02-23 |
1.2082 USD |
3,970.5431 AKT |
1.1698 USD |
1.1100 USD |
1.2900 USD |
1.2900 USD |
| 2022-02-22 |
1.1098 USD |
3,364.4177 AKT |
1.2600 USD |
1.0193 USD |
1.2600 USD |
1.1700 USD |
| 2022-02-21 |
1.2653 USD |
1,041.4862 AKT |
1.3177 USD |
1.2100 USD |
1.3177 USD |
1.2800 USD |
| 2022-02-20 |
1.1498 USD |
9,713.3106 AKT |
1.2351 USD |
0.8540 USD |
1.3448 USD |
1.2123 USD |
| 2022-02-19 |
1.3196 USD |
482.5086 AKT |
1.3898 USD |
1.2257 USD |
1.3898 USD |
1.3500 USD |
| 2022-02-18 |
1.3742 USD |
6,660.4503 AKT |
1.4001 USD |
1.3194 USD |
1.4699 USD |
1.3305 USD |
| 2022-02-17 |
1.4430 USD |
9,987.3501 AKT |
1.5300 USD |
1.4000 USD |
1.5698 USD |
1.4001 USD |
| 2022-02-16 |
1.5606 USD |
23,215.9126 AKT |
1.6384 USD |
1.4010 USD |
1.6500 USD |
1.5300 USD |
| 2022-02-15 |
1.9131 USD |
32,783.3377 AKT |
1.3613 USD |
1.3613 USD |
2.8062 USD |
1.6384 USD |
| 2022-02-14 |
1.5421 USD |
5,071.5109 AKT |
1.3601 USD |
1.3601 USD |
1.8700 USD |
1.4861 USD |
| 2022-02-13 |
1.5215 USD |
785.3190 AKT |
1.5684 USD |
1.3659 USD |
1.5684 USD |
1.4700 USD |
| 2022-02-12 |
1.5513 USD |
1,023.3994 AKT |
1.5999 USD |
1.4732 USD |
1.5999 USD |
1.4750 USD |
| 2022-02-11 |
1.5804 USD |
12,325.3870 AKT |
1.6311 USD |
1.4510 USD |
1.7433 USD |
1.5999 USD |