Identifier on Kraken: AKTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-17 |
2.4340 USD |
53,737.3710 AKT |
2.4065 USD |
2.3557 USD |
2.5011 USD |
2.4516 USD |
| 2024-09-16 |
2.3738 USD |
95,576.6519 AKT |
2.4664 USD |
2.3107 USD |
2.4959 USD |
2.4067 USD |
| 2024-09-15 |
2.5376 USD |
57,224.4813 AKT |
2.5151 USD |
2.4739 USD |
2.5779 USD |
2.4739 USD |
| 2024-09-14 |
2.5248 USD |
97,159.7798 AKT |
2.5496 USD |
2.4566 USD |
2.5899 USD |
2.4875 USD |
| 2024-09-13 |
2.4932 USD |
152,528.1801 AKT |
2.4889 USD |
2.4023 USD |
2.5567 USD |
2.5550 USD |
| 2024-09-12 |
2.4283 USD |
60,360.7146 AKT |
2.3909 USD |
2.3814 USD |
2.4516 USD |
2.4493 USD |
| 2024-09-11 |
2.3510 USD |
77,632.8223 AKT |
2.4200 USD |
2.2944 USD |
2.4600 USD |
2.3711 USD |
| 2024-09-10 |
2.4337 USD |
83,086.5637 AKT |
2.3983 USD |
2.3889 USD |
2.4750 USD |
2.4256 USD |
| 2024-09-09 |
2.3674 USD |
86,981.4526 AKT |
2.2916 USD |
2.2910 USD |
2.4369 USD |
2.3934 USD |
| 2024-09-08 |
2.2554 USD |
38,378.4362 AKT |
2.2652 USD |
2.2172 USD |
2.2991 USD |
2.2842 USD |
| 2024-09-07 |
2.2603 USD |
58,587.6988 AKT |
2.2231 USD |
2.2161 USD |
2.3027 USD |
2.2616 USD |
| 2024-09-06 |
2.2351 USD |
87,048.5744 AKT |
2.2587 USD |
2.1737 USD |
2.2917 USD |
2.1737 USD |
| 2024-09-05 |
2.3152 USD |
86,545.0885 AKT |
2.2774 USD |
2.2286 USD |
2.4300 USD |
2.2382 USD |
| 2024-09-04 |
2.2291 USD |
111,381.2026 AKT |
2.2554 USD |
2.1340 USD |
2.3294 USD |
2.2769 USD |
| 2024-09-03 |
2.3544 USD |
52,427.5697 AKT |
2.4765 USD |
2.2656 USD |
2.5180 USD |
2.2838 USD |
| 2024-09-02 |
2.3690 USD |
81,334.8467 AKT |
2.3791 USD |
2.2984 USD |
2.4219 USD |
2.3935 USD |
| 2024-09-01 |
2.4547 USD |
39,319.8366 AKT |
2.5385 USD |
2.4062 USD |
2.5714 USD |
2.4279 USD |
| 2024-08-31 |
2.5737 USD |
37,967.2472 AKT |
2.6299 USD |
2.5293 USD |
2.6700 USD |
2.5354 USD |
| 2024-08-30 |
2.6331 USD |
138,091.0629 AKT |
2.5721 USD |
2.4370 USD |
2.7468 USD |
2.5986 USD |
| 2024-08-29 |
2.6108 USD |
170,699.2388 AKT |
2.6633 USD |
2.4766 USD |
2.7700 USD |
2.5720 USD |
| 2024-08-28 |
2.7091 USD |
231,231.9183 AKT |
2.7650 USD |
2.6269 USD |
2.8120 USD |
2.7008 USD |
| 2024-08-27 |
2.9143 USD |
168,898.2665 AKT |
2.9931 USD |
2.8198 USD |
3.0340 USD |
2.8637 USD |
| 2024-08-26 |
2.9365 USD |
382,978.2447 AKT |
2.7529 USD |
2.6240 USD |
3.2900 USD |
2.9388 USD |
| 2024-08-25 |
2.7431 USD |
89,583.1651 AKT |
2.7900 USD |
2.6700 USD |
2.8681 USD |
2.7750 USD |
| 2024-08-24 |
2.7841 USD |
193,359.0605 AKT |
2.6602 USD |
2.6602 USD |
2.8832 USD |
2.7733 USD |
| 2024-08-23 |
2.5720 USD |
141,069.2478 AKT |
2.4628 USD |
2.4600 USD |
2.7118 USD |
2.7104 USD |
| 2024-08-22 |
2.4824 USD |
90,818.8903 AKT |
2.4713 USD |
2.4272 USD |
2.5302 USD |
2.4604 USD |
| 2024-08-21 |
2.4479 USD |
91,849.7289 AKT |
2.4502 USD |
2.4069 USD |
2.5100 USD |
2.4585 USD |
| 2024-08-20 |
2.4823 USD |
60,588.9394 AKT |
2.4448 USD |
2.4177 USD |
2.5408 USD |
2.4370 USD |
| 2024-08-19 |
2.4196 USD |
55,843.9182 AKT |
2.4799 USD |
2.3889 USD |
2.4859 USD |
2.4082 USD |
| 2024-08-18 |
2.5359 USD |
61,967.2607 AKT |
2.5271 USD |
2.4935 USD |
2.5800 USD |
2.5300 USD |
| 2024-08-17 |
2.5002 USD |
57,580.1665 AKT |
2.5396 USD |
2.4858 USD |
2.5400 USD |
2.5162 USD |
| 2024-08-16 |
2.5127 USD |
93,552.1541 AKT |
2.5313 USD |
2.4226 USD |
2.6100 USD |
2.5313 USD |
| 2024-08-15 |
2.5583 USD |
83,070.8800 AKT |
2.6485 USD |
2.4494 USD |
2.6660 USD |
2.5011 USD |
| 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 |