Identifier on Kraken: AKTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-21 |
4.0586 USD |
93,833.4819 AKT |
4.1262 USD |
3.9380 USD |
4.1846 USD |
4.0800 USD |
| 2024-04-20 |
4.0230 USD |
103,366.4886 AKT |
3.8330 USD |
3.8160 USD |
4.1987 USD |
4.1750 USD |
| 2024-04-19 |
3.8563 USD |
209,553.2991 AKT |
3.8972 USD |
3.6550 USD |
4.0300 USD |
4.0000 USD |
| 2024-04-18 |
3.8827 USD |
278,504.9162 AKT |
3.7594 USD |
3.6602 USD |
4.0241 USD |
3.8858 USD |
| 2024-04-17 |
3.7820 USD |
236,394.1643 AKT |
3.9822 USD |
3.4730 USD |
4.1010 USD |
3.7228 USD |
| 2024-04-16 |
3.7113 USD |
357,082.6573 AKT |
3.5594 USD |
3.4328 USD |
4.0500 USD |
3.8587 USD |
| 2024-04-15 |
3.8482 USD |
356,463.4254 AKT |
3.8455 USD |
3.5554 USD |
4.0500 USD |
3.6041 USD |
| 2024-04-14 |
3.6031 USD |
357,883.9235 AKT |
3.4427 USD |
3.2948 USD |
3.8569 USD |
3.8301 USD |
| 2024-04-13 |
3.3703 USD |
583,801.1633 AKT |
3.8025 USD |
3.0000 USD |
3.8280 USD |
3.4487 USD |
| 2024-04-12 |
3.7411 USD |
310,816.1245 AKT |
4.0611 USD |
3.5000 USD |
4.0783 USD |
3.8758 USD |
| 2024-04-11 |
4.1651 USD |
156,710.7689 AKT |
4.1647 USD |
4.0500 USD |
4.3436 USD |
4.0500 USD |
| 2024-04-10 |
4.0317 USD |
162,127.2804 AKT |
4.1264 USD |
3.9300 USD |
4.1359 USD |
4.0706 USD |
| 2024-04-09 |
4.1908 USD |
177,734.8601 AKT |
4.3873 USD |
4.0501 USD |
4.4290 USD |
4.1217 USD |
| 2024-04-08 |
4.4332 USD |
303,350.4225 AKT |
4.3219 USD |
4.1094 USD |
4.5800 USD |
4.4049 USD |
| 2024-04-07 |
4.3497 USD |
145,972.5197 AKT |
4.3207 USD |
4.2342 USD |
4.4551 USD |
4.4291 USD |
| 2024-04-06 |
4.0379 USD |
120,046.7852 AKT |
3.9409 USD |
3.8777 USD |
4.2871 USD |
4.2871 USD |
| 2024-04-05 |
3.9513 USD |
440,835.4941 AKT |
4.2408 USD |
3.7824 USD |
4.2601 USD |
3.9755 USD |
| 2024-04-04 |
4.2406 USD |
268,468.5055 AKT |
4.3522 USD |
4.1058 USD |
4.3587 USD |
4.2983 USD |
| 2024-04-03 |
4.3908 USD |
104,600.5047 AKT |
4.5094 USD |
4.2753 USD |
4.5164 USD |
4.3545 USD |
| 2024-04-02 |
4.3437 USD |
442,092.9533 AKT |
4.4901 USD |
4.1200 USD |
4.7249 USD |
4.7249 USD |
| 2024-04-01 |
4.6132 USD |
361,547.0711 AKT |
4.7932 USD |
4.4900 USD |
4.9236 USD |
4.4910 USD |
| 2024-03-31 |
4.7715 USD |
379,356.6517 AKT |
4.9000 USD |
4.6500 USD |
4.9440 USD |
4.8535 USD |
| 2024-03-30 |
5.0348 USD |
311,723.7370 AKT |
5.1700 USD |
4.8314 USD |
5.1964 USD |
4.8747 USD |
| 2024-03-29 |
5.2317 USD |
141,523.9483 AKT |
5.3221 USD |
5.1183 USD |
5.3680 USD |
5.2181 USD |
| 2024-03-28 |
5.3042 USD |
229,867.6962 AKT |
5.3069 USD |
5.1000 USD |
5.4330 USD |
5.3145 USD |
| 2024-03-27 |
5.3354 USD |
199,073.2531 AKT |
5.3248 USD |
5.1500 USD |
5.4598 USD |
5.3336 USD |
| 2024-03-26 |
5.5307 USD |
276,025.2378 AKT |
5.8942 USD |
5.3252 USD |
5.9158 USD |
5.4070 USD |
| 2024-03-25 |
5.7190 USD |
217,575.9966 AKT |
5.4936 USD |
5.4597 USD |
5.9645 USD |
5.7665 USD |
| 2024-03-24 |
5.3006 USD |
108,344.5861 AKT |
5.2955 USD |
5.2383 USD |
5.3867 USD |
5.3431 USD |
| 2024-03-23 |
5.3253 USD |
121,368.6181 AKT |
5.2286 USD |
5.1374 USD |
5.4876 USD |
5.2601 USD |
| 2024-03-22 |
5.2609 USD |
164,526.7476 AKT |
5.3370 USD |
5.0500 USD |
5.4998 USD |
5.2512 USD |
| 2024-03-21 |
5.4015 USD |
239,987.5389 AKT |
5.5770 USD |
5.2000 USD |
5.6175 USD |
5.2281 USD |
| 2024-03-20 |
5.4660 USD |
289,170.3310 AKT |
5.3917 USD |
5.0135 USD |
5.9500 USD |
5.8097 USD |
| 2024-03-19 |
5.5156 USD |
537,094.1113 AKT |
5.7161 USD |
5.2382 USD |
5.9800 USD |
5.3778 USD |
| 2024-03-18 |
5.7476 USD |
576,184.8376 AKT |
5.8729 USD |
5.2500 USD |
6.1035 USD |
5.6947 USD |
| 2024-03-17 |
5.7907 USD |
473,694.9102 AKT |
5.5044 USD |
5.2069 USD |
6.2076 USD |
6.0707 USD |
| 2024-03-16 |
5.6092 USD |
349,349.5310 AKT |
5.9167 USD |
5.3350 USD |
5.9487 USD |
5.5320 USD |
| 2024-03-15 |
5.2787 USD |
748,570.5652 AKT |
5.6483 USD |
4.8109 USD |
5.9000 USD |
5.7144 USD |
| 2024-03-14 |
5.5487 USD |
491,256.2064 AKT |
5.8967 USD |
5.2760 USD |
5.9202 USD |
5.7382 USD |
| 2024-03-13 |
5.9510 USD |
205,387.8202 AKT |
5.7736 USD |
5.7658 USD |
6.1048 USD |
5.8943 USD |
| 2024-03-12 |
5.9537 USD |
408,054.0396 AKT |
6.1429 USD |
5.7200 USD |
6.1550 USD |
5.8418 USD |
| 2024-03-11 |
6.1224 USD |
503,665.4948 AKT |
6.0255 USD |
5.6880 USD |
6.5032 USD |
6.2034 USD |
| 2024-03-10 |
6.1425 USD |
183,888.8678 AKT |
6.1910 USD |
5.9643 USD |
6.3000 USD |
6.0903 USD |
| 2024-03-09 |
5.8952 USD |
675,315.9176 AKT |
5.8118 USD |
5.3100 USD |
6.3000 USD |
6.2459 USD |
| 2024-03-08 |
5.9495 USD |
443,264.0468 AKT |
6.1433 USD |
5.7081 USD |
6.2583 USD |
5.8835 USD |
| 2024-03-07 |
5.6225 USD |
829,508.8029 AKT |
5.3065 USD |
5.0000 USD |
6.2400 USD |
6.1556 USD |
| 2024-03-06 |
4.7301 USD |
567,715.8691 AKT |
4.2345 USD |
4.1804 USD |
5.4028 USD |
5.2537 USD |
| 2024-03-05 |
4.2766 USD |
391,378.6126 AKT |
4.3836 USD |
4.0500 USD |
4.4428 USD |
4.1139 USD |
| 2024-03-04 |
4.4038 USD |
361,439.8273 AKT |
4.5806 USD |
4.2500 USD |
4.5806 USD |
4.3144 USD |
| 2024-03-03 |
4.5799 USD |
204,163.9857 AKT |
4.6776 USD |
4.4200 USD |
4.7540 USD |
4.5875 USD |