Identifier on Kraken: AKTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
1.8195 USD |
380,323.1878 AKT |
1.7730 USD |
1.7251 USD |
1.9250 USD |
1.7860 USD |
| 2023-12-07 |
1.7170 USD |
606,464.4551 AKT |
1.7531 USD |
1.6278 USD |
1.8520 USD |
1.7961 USD |
| 2023-12-06 |
1.7869 USD |
318,739.4227 AKT |
1.7817 USD |
1.7354 USD |
1.8314 USD |
1.7563 USD |
| 2023-12-05 |
1.7877 USD |
268,863.4805 AKT |
1.7840 USD |
1.7282 USD |
1.8500 USD |
1.8152 USD |
| 2023-12-04 |
1.8377 USD |
472,349.9950 AKT |
1.8515 USD |
1.7458 USD |
1.9201 USD |
1.7900 USD |
| 2023-12-03 |
1.8515 USD |
381,470.9150 AKT |
1.7921 USD |
1.7840 USD |
1.9100 USD |
1.8678 USD |
| 2023-12-02 |
1.7335 USD |
495,430.4799 AKT |
1.6705 USD |
1.5995 USD |
1.8421 USD |
1.7568 USD |
| 2023-12-01 |
1.6567 USD |
359,465.5179 AKT |
1.6446 USD |
1.6165 USD |
1.6990 USD |
1.6646 USD |
| 2023-11-30 |
1.6192 USD |
346,676.8880 AKT |
1.6271 USD |
1.5784 USD |
1.6674 USD |
1.6445 USD |
| 2023-11-29 |
1.6882 USD |
510,858.0217 AKT |
1.7146 USD |
1.5902 USD |
1.7784 USD |
1.6277 USD |
| 2023-11-28 |
1.6750 USD |
319,124.3052 AKT |
1.6859 USD |
1.5704 USD |
1.7550 USD |
1.7043 USD |
| 2023-11-27 |
1.6463 USD |
728,788.6221 AKT |
1.8737 USD |
1.5565 USD |
1.8955 USD |
1.6719 USD |
| 2023-11-26 |
1.8480 USD |
534,658.8784 AKT |
1.7563 USD |
1.7550 USD |
1.9500 USD |
1.8721 USD |
| 2023-11-25 |
1.7283 USD |
334,300.7797 AKT |
1.6343 USD |
1.6310 USD |
1.7900 USD |
1.7584 USD |
| 2023-11-24 |
1.7336 USD |
354,820.0777 AKT |
1.6215 USD |
1.5931 USD |
1.8085 USD |
1.7112 USD |
| 2023-11-23 |
1.6332 USD |
307,297.0789 AKT |
1.6776 USD |
1.5765 USD |
1.7249 USD |
1.6140 USD |
| 2023-11-22 |
1.6316 USD |
644,446.5376 AKT |
1.4819 USD |
1.4795 USD |
1.7215 USD |
1.6807 USD |
| 2023-11-21 |
1.5795 USD |
1,199,509.4868 AKT |
1.6375 USD |
1.4617 USD |
1.6853 USD |
1.5298 USD |
| 2023-11-20 |
1.7261 USD |
1,417,854.4738 AKT |
1.5741 USD |
1.5000 USD |
1.8833 USD |
1.6840 USD |
| 2023-11-19 |
1.4670 USD |
1,108,719.5899 AKT |
1.4410 USD |
1.3613 USD |
1.6860 USD |
1.6245 USD |
| 2023-11-18 |
1.2852 USD |
1,046,289.5799 AKT |
1.0449 USD |
1.0164 USD |
1.5466 USD |
1.4948 USD |
| 2023-11-17 |
1.0519 USD |
299,947.8831 AKT |
1.0915 USD |
1.0054 USD |
1.0915 USD |
1.0227 USD |
| 2023-11-16 |
1.0662 USD |
494,316.5127 AKT |
1.0389 USD |
1.0179 USD |
1.1014 USD |
1.1012 USD |
| 2023-11-15 |
0.9936 USD |
728,657.0757 AKT |
0.9454 USD |
0.9379 USD |
1.0595 USD |
1.0501 USD |
| 2023-11-14 |
0.9585 USD |
459,451.3293 AKT |
1.0035 USD |
0.9207 USD |
1.0035 USD |
0.9437 USD |
| 2023-11-13 |
1.0551 USD |
228,857.3675 AKT |
1.0430 USD |
1.0132 USD |
1.0938 USD |
1.0182 USD |
| 2023-11-12 |
1.0302 USD |
207,820.0381 AKT |
1.0445 USD |
1.0036 USD |
1.0722 USD |
1.0573 USD |
| 2023-11-11 |
1.0150 USD |
337,563.3578 AKT |
1.0092 USD |
0.9555 USD |
1.0950 USD |
1.0464 USD |
| 2023-11-10 |
1.0201 USD |
878,958.8736 AKT |
1.0525 USD |
0.9626 USD |
1.0942 USD |
1.0091 USD |
| 2023-11-09 |
1.0857 USD |
944,148.5803 AKT |
1.1896 USD |
1.0200 USD |
1.1927 USD |
1.0578 USD |
| 2023-11-08 |
1.1785 USD |
306,332.2538 AKT |
1.1702 USD |
1.1510 USD |
1.2039 USD |
1.1913 USD |
| 2023-11-07 |
1.1432 USD |
567,653.8285 AKT |
1.1171 USD |
1.0904 USD |
1.1966 USD |
1.1469 USD |
| 2023-11-06 |
1.1560 USD |
588,677.1361 AKT |
1.1039 USD |
1.0800 USD |
1.2464 USD |
1.1825 USD |
| 2023-11-05 |
1.0899 USD |
200,694.1515 AKT |
1.0938 USD |
1.0532 USD |
1.1075 USD |
1.1008 USD |
| 2023-11-04 |
1.0773 USD |
211,040.6163 AKT |
1.0841 USD |
1.0409 USD |
1.0982 USD |
1.0922 USD |
| 2023-11-03 |
1.0288 USD |
677,336.3697 AKT |
1.0230 USD |
0.9857 USD |
1.1051 USD |
1.0807 USD |
| 2023-11-02 |
1.0052 USD |
508,715.1253 AKT |
1.0359 USD |
0.9645 USD |
1.0540 USD |
1.0083 USD |
| 2023-11-01 |
0.9929 USD |
412,696.3342 AKT |
0.9919 USD |
0.9575 USD |
1.0362 USD |
1.0261 USD |
| 2023-10-31 |
1.0454 USD |
615,836.5498 AKT |
1.0592 USD |
1.0200 USD |
1.0765 USD |
1.0209 USD |
| 2023-10-30 |
1.0545 USD |
354,256.2431 AKT |
1.0545 USD |
1.0202 USD |
1.0894 USD |
1.0610 USD |
| 2023-10-29 |
1.0441 USD |
246,511.4781 AKT |
1.0895 USD |
1.0202 USD |
1.0906 USD |
1.0615 USD |
| 2023-10-28 |
1.0568 USD |
457,955.8172 AKT |
0.9700 USD |
0.9700 USD |
1.1250 USD |
1.0685 USD |
| 2023-10-27 |
0.9446 USD |
165,998.4264 AKT |
0.9489 USD |
0.9211 USD |
0.9668 USD |
0.9665 USD |
| 2023-10-26 |
0.9832 USD |
481,014.7649 AKT |
1.0200 USD |
0.9484 USD |
1.0300 USD |
0.9524 USD |
| 2023-10-25 |
1.0022 USD |
395,538.9442 AKT |
0.9760 USD |
0.9623 USD |
1.0261 USD |
1.0200 USD |
| 2023-10-24 |
0.9698 USD |
636,838.9539 AKT |
0.9182 USD |
0.9167 USD |
1.0362 USD |
0.9748 USD |
| 2023-10-23 |
0.8776 USD |
323,028.3405 AKT |
0.8385 USD |
0.8027 USD |
0.9084 USD |
0.9084 USD |
| 2023-10-22 |
0.8268 USD |
114,602.4258 AKT |
0.8221 USD |
0.8059 USD |
0.8437 USD |
0.8385 USD |
| 2023-10-21 |
0.8490 USD |
173,400.8306 AKT |
0.8921 USD |
0.8230 USD |
0.8922 USD |
0.8269 USD |
| 2023-10-20 |
0.8362 USD |
252,266.0726 AKT |
0.7882 USD |
0.7835 USD |
0.8900 USD |
0.8852 USD |