Identifier on Kraken: AKTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |