Identifier on Kraken: AKTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-02 |
4.6918 USD |
159,878.8308 AKT |
4.7955 USD |
4.5740 USD |
4.8656 USD |
4.6279 USD |
| 2024-03-01 |
4.8306 USD |
260,331.8078 AKT |
4.8800 USD |
4.7310 USD |
4.8900 USD |
4.7884 USD |
| 2024-02-29 |
4.8417 USD |
271,055.7232 AKT |
4.6827 USD |
4.6742 USD |
4.9631 USD |
4.8850 USD |
| 2024-02-28 |
4.6368 USD |
420,604.4636 AKT |
4.4305 USD |
4.4100 USD |
4.8705 USD |
4.5310 USD |
| 2024-02-27 |
4.5481 USD |
715,259.7783 AKT |
4.6286 USD |
3.8391 USD |
4.9876 USD |
4.5041 USD |
| 2024-02-26 |
4.3181 USD |
913,435.8000 AKT |
4.0444 USD |
3.9054 USD |
4.6745 USD |
4.6456 USD |
| 2024-02-25 |
4.0445 USD |
158,603.0643 AKT |
4.0150 USD |
3.9629 USD |
4.0900 USD |
4.0630 USD |
| 2024-02-24 |
3.9901 USD |
256,663.9254 AKT |
3.8418 USD |
3.7674 USD |
4.1900 USD |
4.0043 USD |
| 2024-02-23 |
3.8990 USD |
213,051.4639 AKT |
3.9202 USD |
3.7749 USD |
3.9972 USD |
3.8436 USD |
| 2024-02-22 |
4.0476 USD |
547,554.5756 AKT |
4.0780 USD |
3.9089 USD |
4.1800 USD |
3.9552 USD |
| 2024-02-21 |
3.8444 USD |
414,166.3718 AKT |
3.9784 USD |
3.5695 USD |
4.1000 USD |
4.0080 USD |
| 2024-02-20 |
3.9258 USD |
345,940.9136 AKT |
3.9558 USD |
3.7901 USD |
4.0859 USD |
4.0225 USD |
| 2024-02-19 |
3.9167 USD |
646,428.2412 AKT |
3.6689 USD |
3.6615 USD |
4.1000 USD |
4.0268 USD |
| 2024-02-18 |
3.5512 USD |
203,656.8062 AKT |
3.4550 USD |
3.4000 USD |
3.6650 USD |
3.6448 USD |
| 2024-02-17 |
3.4072 USD |
90,535.4720 AKT |
3.4099 USD |
3.3608 USD |
3.4282 USD |
3.4282 USD |
| 2024-02-16 |
3.4771 USD |
314,609.3128 AKT |
3.5172 USD |
3.3200 USD |
3.5415 USD |
3.4020 USD |
| 2024-02-15 |
3.5949 USD |
277,246.7466 AKT |
3.6586 USD |
3.5052 USD |
3.6586 USD |
3.5185 USD |
| 2024-02-14 |
3.5867 USD |
284,750.3208 AKT |
3.4779 USD |
3.4500 USD |
3.6900 USD |
3.6434 USD |
| 2024-02-13 |
3.4341 USD |
466,608.4755 AKT |
3.2899 USD |
3.2560 USD |
3.5802 USD |
3.5094 USD |
| 2024-02-12 |
3.1502 USD |
222,505.5455 AKT |
3.0912 USD |
3.0000 USD |
3.2955 USD |
3.2954 USD |
| 2024-02-11 |
3.0779 USD |
168,159.8692 AKT |
3.0605 USD |
3.0400 USD |
3.1242 USD |
3.0400 USD |
| 2024-02-10 |
3.0016 USD |
174,342.7228 AKT |
2.9310 USD |
2.8927 USD |
3.0950 USD |
3.0583 USD |
| 2024-02-09 |
3.0385 USD |
605,396.8450 AKT |
2.9497 USD |
2.9076 USD |
3.2300 USD |
2.9343 USD |
| 2024-02-08 |
2.8574 USD |
255,585.7392 AKT |
2.7897 USD |
2.7700 USD |
2.9422 USD |
2.8939 USD |
| 2024-02-07 |
2.7646 USD |
114,640.2547 AKT |
2.7782 USD |
2.7182 USD |
2.8000 USD |
2.7704 USD |
| 2024-02-06 |
2.7881 USD |
144,820.5248 AKT |
2.7529 USD |
2.7442 USD |
2.8405 USD |
2.7653 USD |
| 2024-02-05 |
2.7001 USD |
125,846.9593 AKT |
2.7255 USD |
2.6499 USD |
2.7463 USD |
2.6813 USD |
| 2024-02-04 |
2.7367 USD |
67,847.0695 AKT |
2.7583 USD |
2.7000 USD |
2.7664 USD |
2.7311 USD |
| 2024-02-03 |
2.8001 USD |
92,625.8587 AKT |
2.7696 USD |
2.7453 USD |
2.8479 USD |
2.7635 USD |
| 2024-02-02 |
2.8329 USD |
155,409.9770 AKT |
2.7750 USD |
2.7620 USD |
2.9300 USD |
2.7857 USD |
| 2024-02-01 |
2.7561 USD |
160,980.9010 AKT |
2.7800 USD |
2.6803 USD |
2.8300 USD |
2.7754 USD |
| 2024-01-31 |
2.8375 USD |
235,930.3697 AKT |
2.8900 USD |
2.7212 USD |
2.9602 USD |
2.7586 USD |
| 2024-01-30 |
2.9473 USD |
177,305.5194 AKT |
2.8591 USD |
2.8591 USD |
3.0318 USD |
2.9072 USD |
| 2024-01-29 |
2.7797 USD |
377,465.7477 AKT |
2.9112 USD |
2.6950 USD |
2.9289 USD |
2.7772 USD |
| 2024-01-28 |
2.9770 USD |
125,169.0347 AKT |
3.0068 USD |
2.8899 USD |
3.0669 USD |
2.8940 USD |
| 2024-01-27 |
2.9754 USD |
149,648.8673 AKT |
2.9507 USD |
2.9172 USD |
3.0460 USD |
2.9990 USD |
| 2024-01-26 |
2.8600 USD |
234,002.9365 AKT |
2.5671 USD |
2.5592 USD |
3.0000 USD |
2.9602 USD |
| 2024-01-25 |
2.5482 USD |
184,198.5353 AKT |
2.5566 USD |
2.4969 USD |
2.5898 USD |
2.5721 USD |
| 2024-01-24 |
2.6651 USD |
186,672.8975 AKT |
2.5773 USD |
2.5230 USD |
2.7912 USD |
2.5785 USD |
| 2024-01-23 |
2.4170 USD |
312,543.2639 AKT |
2.3698 USD |
2.3000 USD |
2.5400 USD |
2.5399 USD |
| 2024-01-22 |
2.4803 USD |
734,049.1275 AKT |
2.5551 USD |
2.3300 USD |
2.6064 USD |
2.3773 USD |
| 2024-01-21 |
2.6553 USD |
121,129.0573 AKT |
2.7640 USD |
2.5965 USD |
2.7640 USD |
2.5965 USD |
| 2024-01-20 |
2.8548 USD |
74,848.4916 AKT |
2.8926 USD |
2.8000 USD |
2.9229 USD |
2.8085 USD |
| 2024-01-19 |
2.6698 USD |
272,849.4404 AKT |
2.6710 USD |
2.5587 USD |
2.9253 USD |
2.9217 USD |
| 2024-01-18 |
2.7324 USD |
186,667.2391 AKT |
2.7903 USD |
2.5819 USD |
2.9047 USD |
2.6268 USD |
| 2024-01-17 |
2.8421 USD |
96,561.6840 AKT |
2.8566 USD |
2.8010 USD |
2.8986 USD |
2.8142 USD |
| 2024-01-16 |
2.8514 USD |
152,625.7854 AKT |
2.8593 USD |
2.7512 USD |
2.9194 USD |
2.8624 USD |
| 2024-01-15 |
2.9346 USD |
193,037.3283 AKT |
2.8882 USD |
2.8400 USD |
3.0500 USD |
2.8767 USD |
| 2024-01-14 |
2.9227 USD |
129,659.6677 AKT |
2.8725 USD |
2.8538 USD |
2.9768 USD |
2.9114 USD |
| 2024-01-13 |
2.8427 USD |
215,318.0070 AKT |
2.7683 USD |
2.7040 USD |
2.9582 USD |
2.8968 USD |