Identifier on Kraken: AKTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
2.7064 USD |
43,121.5997 AKT |
2.7908 USD |
2.6303 USD |
2.7969 USD |
2.6594 USD |
| 2024-08-13 |
2.7401 USD |
91,691.1413 AKT |
2.6128 USD |
2.6085 USD |
2.8388 USD |
2.7840 USD |
| 2024-08-12 |
2.6126 USD |
63,097.6508 AKT |
2.5717 USD |
2.5426 USD |
2.7262 USD |
2.5997 USD |
| 2024-08-11 |
2.8061 USD |
143,586.1615 AKT |
2.7624 USD |
2.5770 USD |
2.9800 USD |
2.5937 USD |
| 2024-08-10 |
2.7129 USD |
140,032.2159 AKT |
2.5401 USD |
2.5000 USD |
2.8299 USD |
2.7485 USD |
| 2024-08-09 |
2.5555 USD |
84,457.3585 AKT |
2.6084 USD |
2.4912 USD |
2.6124 USD |
2.5100 USD |
| 2024-08-08 |
2.4742 USD |
320,066.5798 AKT |
2.2861 USD |
2.1638 USD |
2.6599 USD |
2.5535 USD |
| 2024-08-07 |
2.4050 USD |
203,807.6315 AKT |
2.4800 USD |
2.2875 USD |
2.5533 USD |
2.2957 USD |
| 2024-08-06 |
2.4932 USD |
427,714.4471 AKT |
2.0994 USD |
2.0954 USD |
2.8000 USD |
2.5658 USD |
| 2024-08-05 |
1.9434 USD |
573,765.5570 AKT |
2.2086 USD |
1.5843 USD |
2.2098 USD |
2.0980 USD |
| 2024-08-04 |
2.2192 USD |
319,042.9066 AKT |
2.4252 USD |
2.0064 USD |
2.5494 USD |
2.2456 USD |
| 2024-08-03 |
2.4526 USD |
271,838.3164 AKT |
2.5886 USD |
2.3183 USD |
2.6205 USD |
2.4530 USD |
| 2024-08-02 |
2.7019 USD |
190,905.2108 AKT |
2.9320 USD |
2.5440 USD |
2.9320 USD |
2.5756 USD |
| 2024-08-01 |
2.9216 USD |
182,429.5536 AKT |
2.8722 USD |
2.7039 USD |
3.1195 USD |
2.9300 USD |
| 2024-07-31 |
2.9323 USD |
78,725.9238 AKT |
2.9648 USD |
2.8600 USD |
2.9878 USD |
2.8630 USD |
| 2024-07-30 |
3.0502 USD |
62,500.8064 AKT |
3.1536 USD |
2.9000 USD |
3.1731 USD |
2.9584 USD |
| 2024-07-29 |
3.2613 USD |
158,626.4146 AKT |
3.2183 USD |
3.1473 USD |
3.3366 USD |
3.1846 USD |
| 2024-07-28 |
3.2105 USD |
87,242.9436 AKT |
3.2313 USD |
3.1284 USD |
3.3446 USD |
3.2921 USD |
| 2024-07-27 |
3.2785 USD |
204,856.4208 AKT |
3.2501 USD |
3.1729 USD |
3.4000 USD |
3.2307 USD |
| 2024-07-26 |
3.1949 USD |
109,947.8632 AKT |
3.1008 USD |
3.0670 USD |
3.2900 USD |
3.2661 USD |
| 2024-07-25 |
3.0527 USD |
140,701.8485 AKT |
3.1979 USD |
2.9454 USD |
3.1979 USD |
3.1064 USD |
| 2024-07-24 |
3.3323 USD |
155,773.8567 AKT |
3.3246 USD |
3.2221 USD |
3.3887 USD |
3.2221 USD |
| 2024-07-23 |
3.4162 USD |
144,964.9194 AKT |
3.5336 USD |
3.3249 USD |
3.6500 USD |
3.3982 USD |
| 2024-07-22 |
3.6141 USD |
139,419.1847 AKT |
3.5712 USD |
3.5112 USD |
3.7198 USD |
3.6201 USD |
| 2024-07-21 |
3.5103 USD |
79,903.6029 AKT |
3.6130 USD |
3.4313 USD |
3.6130 USD |
3.5500 USD |
| 2024-07-20 |
3.5489 USD |
103,842.4060 AKT |
3.4658 USD |
3.4160 USD |
3.6000 USD |
3.5878 USD |
| 2024-07-19 |
3.4182 USD |
95,597.7662 AKT |
3.4270 USD |
3.3152 USD |
3.5301 USD |
3.4586 USD |
| 2024-07-18 |
3.4785 USD |
90,762.3110 AKT |
3.5600 USD |
3.3043 USD |
3.5949 USD |
3.4377 USD |
| 2024-07-17 |
3.6018 USD |
167,066.6184 AKT |
3.6869 USD |
3.4000 USD |
3.8399 USD |
3.5656 USD |
| 2024-07-16 |
3.5837 USD |
194,150.9099 AKT |
3.6288 USD |
3.4400 USD |
3.7700 USD |
3.6984 USD |
| 2024-07-15 |
3.5280 USD |
162,511.6770 AKT |
3.4940 USD |
3.4301 USD |
3.6415 USD |
3.6100 USD |
| 2024-07-14 |
3.4458 USD |
44,958.8365 AKT |
3.4101 USD |
3.3618 USD |
3.4900 USD |
3.4297 USD |
| 2024-07-13 |
3.3796 USD |
154,654.9085 AKT |
3.3300 USD |
3.1000 USD |
3.5146 USD |
3.3955 USD |
| 2024-07-12 |
3.2529 USD |
103,302.0085 AKT |
3.3349 USD |
3.1418 USD |
3.3663 USD |
3.3300 USD |
| 2024-07-11 |
3.4145 USD |
110,536.1399 AKT |
3.5340 USD |
3.3185 USD |
3.5736 USD |
3.3234 USD |
| 2024-07-10 |
3.5792 USD |
68,267.8527 AKT |
3.5552 USD |
3.5000 USD |
3.6500 USD |
3.5126 USD |
| 2024-07-09 |
3.5580 USD |
118,738.7773 AKT |
3.4605 USD |
3.4228 USD |
3.6551 USD |
3.5629 USD |
| 2024-07-08 |
3.4211 USD |
254,107.3494 AKT |
3.2714 USD |
3.2173 USD |
3.6044 USD |
3.4121 USD |
| 2024-07-07 |
3.5531 USD |
192,176.5948 AKT |
3.5244 USD |
3.0000 USD |
3.7900 USD |
3.2687 USD |
| 2024-07-06 |
3.4068 USD |
291,991.6406 AKT |
3.1106 USD |
3.0697 USD |
3.6251 USD |
3.5268 USD |
| 2024-07-05 |
2.9518 USD |
443,315.5885 AKT |
2.9879 USD |
2.5894 USD |
3.1403 USD |
3.1175 USD |
| 2024-07-04 |
3.1263 USD |
292,689.3261 AKT |
3.4229 USD |
2.9112 USD |
3.4502 USD |
3.0666 USD |
| 2024-07-03 |
3.4916 USD |
192,842.5918 AKT |
3.7953 USD |
3.2177 USD |
3.8400 USD |
3.2933 USD |
| 2024-07-02 |
3.7793 USD |
262,762.0484 AKT |
3.6684 USD |
3.6233 USD |
3.9100 USD |
3.7500 USD |
| 2024-07-01 |
3.6124 USD |
106,436.7226 AKT |
3.5894 USD |
3.5214 USD |
3.7042 USD |
3.6561 USD |
| 2024-06-30 |
3.5238 USD |
112,682.1994 AKT |
3.5374 USD |
3.3581 USD |
3.7088 USD |
3.4297 USD |
| 2024-06-29 |
3.5523 USD |
93,221.4691 AKT |
3.5708 USD |
3.4355 USD |
3.6500 USD |
3.5123 USD |
| 2024-06-28 |
3.5596 USD |
328,102.5589 AKT |
3.2809 USD |
3.2796 USD |
3.7400 USD |
3.5494 USD |
| 2024-06-27 |
3.2457 USD |
266,028.8744 AKT |
2.9288 USD |
2.9235 USD |
3.4529 USD |
3.2778 USD |
| 2024-06-26 |
3.0336 USD |
211,118.4594 AKT |
3.1285 USD |
2.8792 USD |
3.2800 USD |
2.9350 USD |