Identifier on Kraken: AKTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
3.0591 USD |
219,944.8297 AKT |
2.9321 USD |
2.9201 USD |
3.2500 USD |
3.1347 USD |
| 2024-06-24 |
2.7990 USD |
227,235.5139 AKT |
2.8537 USD |
2.6575 USD |
2.9824 USD |
2.9347 USD |
| 2024-06-23 |
2.8958 USD |
89,428.8788 AKT |
3.0422 USD |
2.8001 USD |
3.0422 USD |
2.8906 USD |
| 2024-06-22 |
3.0526 USD |
172,286.3116 AKT |
2.9828 USD |
2.9440 USD |
3.3301 USD |
3.0063 USD |
| 2024-06-21 |
2.9837 USD |
181,279.6288 AKT |
3.1222 USD |
2.8709 USD |
3.1615 USD |
2.9551 USD |
| 2024-06-20 |
3.1446 USD |
253,735.6725 AKT |
3.1222 USD |
3.0343 USD |
3.2866 USD |
3.0974 USD |
| 2024-06-19 |
3.0045 USD |
330,178.2816 AKT |
2.6941 USD |
2.6398 USD |
3.2471 USD |
3.0984 USD |
| 2024-06-18 |
2.7205 USD |
252,814.0005 AKT |
2.9670 USD |
2.5514 USD |
3.0641 USD |
2.7535 USD |
| 2024-06-17 |
3.0614 USD |
202,055.5278 AKT |
3.3603 USD |
2.9289 USD |
3.3603 USD |
3.0061 USD |
| 2024-06-16 |
3.3724 USD |
50,963.2188 AKT |
3.4574 USD |
3.3143 USD |
3.4705 USD |
3.3483 USD |
| 2024-06-15 |
3.4554 USD |
78,500.0159 AKT |
3.4572 USD |
3.3700 USD |
3.5369 USD |
3.4665 USD |
| 2024-06-14 |
3.3724 USD |
340,047.7440 AKT |
3.1799 USD |
3.0682 USD |
3.7360 USD |
3.4188 USD |
| 2024-06-13 |
3.3081 USD |
279,516.9738 AKT |
3.5267 USD |
3.1098 USD |
3.5499 USD |
3.2758 USD |
| 2024-06-12 |
3.5967 USD |
585,857.6625 AKT |
3.9761 USD |
3.4000 USD |
4.0335 USD |
3.5482 USD |
| 2024-06-11 |
4.2397 USD |
386,901.6551 AKT |
4.0922 USD |
3.8694 USD |
4.6800 USD |
4.0162 USD |
| 2024-06-10 |
4.1250 USD |
115,658.1753 AKT |
4.1671 USD |
4.0476 USD |
4.2217 USD |
4.0951 USD |
| 2024-06-09 |
4.0806 USD |
44,503.2747 AKT |
4.0971 USD |
3.9850 USD |
4.2132 USD |
4.1881 USD |
| 2024-06-08 |
4.1371 USD |
56,009.6197 AKT |
4.2418 USD |
4.0366 USD |
4.2537 USD |
4.0995 USD |
| 2024-06-07 |
4.3882 USD |
102,393.4792 AKT |
4.4769 USD |
4.1500 USD |
4.5365 USD |
4.2276 USD |
| 2024-06-06 |
4.5687 USD |
175,463.6941 AKT |
4.6635 USD |
4.4218 USD |
4.7116 USD |
4.4641 USD |
| 2024-06-05 |
4.5577 USD |
155,636.7152 AKT |
4.4778 USD |
4.4400 USD |
4.7179 USD |
4.6512 USD |
| 2024-06-04 |
4.3479 USD |
266,193.6866 AKT |
4.4339 USD |
4.1983 USD |
4.5627 USD |
4.4401 USD |
| 2024-06-03 |
4.4671 USD |
132,780.3498 AKT |
4.5408 USD |
4.3938 USD |
4.5725 USD |
4.4483 USD |
| 2024-06-02 |
4.5737 USD |
23,609.1697 AKT |
4.5662 USD |
4.5179 USD |
4.6558 USD |
4.5478 USD |
| 2024-06-01 |
4.5448 USD |
101,806.6086 AKT |
4.6125 USD |
4.3850 USD |
4.6795 USD |
4.5649 USD |
| 2024-05-31 |
4.6847 USD |
105,694.8321 AKT |
4.8650 USD |
4.5634 USD |
4.9335 USD |
4.6230 USD |
| 2024-05-30 |
5.0264 USD |
98,079.6102 AKT |
5.1203 USD |
4.8788 USD |
5.3416 USD |
4.9415 USD |
| 2024-05-29 |
5.2845 USD |
145,762.6052 AKT |
5.2001 USD |
5.0346 USD |
5.7397 USD |
5.1193 USD |
| 2024-05-28 |
5.1746 USD |
57,319.0774 AKT |
5.2678 USD |
5.0681 USD |
5.3788 USD |
5.1881 USD |
| 2024-05-27 |
5.2280 USD |
175,801.4796 AKT |
5.2116 USD |
5.0000 USD |
5.5076 USD |
5.2647 USD |
| 2024-05-26 |
5.2421 USD |
31,614.2064 AKT |
5.3119 USD |
5.2000 USD |
5.3149 USD |
5.2056 USD |
| 2024-05-25 |
5.2921 USD |
37,840.3201 AKT |
5.3328 USD |
5.2304 USD |
5.3540 USD |
5.2801 USD |
| 2024-05-24 |
5.2571 USD |
135,503.0239 AKT |
5.4417 USD |
5.1496 USD |
5.5284 USD |
5.3288 USD |
| 2024-05-23 |
5.4662 USD |
301,399.1631 AKT |
5.8400 USD |
5.2625 USD |
5.8481 USD |
5.4190 USD |
| 2024-05-22 |
5.7789 USD |
124,064.8524 AKT |
5.8384 USD |
5.6479 USD |
5.8700 USD |
5.8188 USD |
| 2024-05-21 |
5.8804 USD |
171,835.4068 AKT |
5.8185 USD |
5.7093 USD |
6.0002 USD |
5.7394 USD |
| 2024-05-20 |
5.5840 USD |
142,092.4060 AKT |
5.5210 USD |
5.3316 USD |
5.8000 USD |
5.7608 USD |
| 2024-05-19 |
5.6710 USD |
69,516.8140 AKT |
5.7720 USD |
5.5000 USD |
5.8300 USD |
5.5261 USD |
| 2024-05-18 |
5.8579 USD |
96,489.2881 AKT |
5.9169 USD |
5.7315 USD |
5.9586 USD |
5.7723 USD |
| 2024-05-17 |
5.7896 USD |
145,800.2743 AKT |
5.8477 USD |
5.5857 USD |
5.9000 USD |
5.8471 USD |
| 2024-05-16 |
5.8131 USD |
269,316.2875 AKT |
5.5757 USD |
5.5757 USD |
5.9900 USD |
5.7856 USD |
| 2024-05-15 |
5.3990 USD |
311,541.9598 AKT |
5.1039 USD |
4.9116 USD |
5.7754 USD |
5.6125 USD |
| 2024-05-14 |
5.2497 USD |
133,612.7625 AKT |
5.4491 USD |
5.0616 USD |
5.5284 USD |
5.1645 USD |
| 2024-05-13 |
5.3773 USD |
242,927.0401 AKT |
5.4166 USD |
5.0547 USD |
5.8689 USD |
5.4213 USD |
| 2024-05-12 |
5.3930 USD |
128,462.0887 AKT |
5.6288 USD |
5.1981 USD |
5.7767 USD |
5.3236 USD |
| 2024-05-11 |
5.7570 USD |
190,524.8435 AKT |
5.8400 USD |
5.4846 USD |
5.9799 USD |
5.6169 USD |
| 2024-05-10 |
5.7828 USD |
616,384.3082 AKT |
5.5604 USD |
5.3922 USD |
6.1400 USD |
5.7661 USD |
| 2024-05-09 |
4.9470 USD |
396,294.4301 AKT |
4.2897 USD |
4.2724 USD |
5.3992 USD |
5.3762 USD |
| 2024-05-08 |
4.3953 USD |
174,988.4038 AKT |
4.6137 USD |
4.2224 USD |
4.6137 USD |
4.2566 USD |
| 2024-05-07 |
4.7285 USD |
99,914.8995 AKT |
4.7459 USD |
4.6539 USD |
4.8536 USD |
4.7046 USD |