Identifier on Kraken: AKTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-13 |
2.8427 USD |
215,318.0070 AKT |
2.7683 USD |
2.7040 USD |
2.9582 USD |
2.8968 USD |
| 2024-01-12 |
2.8440 USD |
355,188.0482 AKT |
2.9230 USD |
2.6557 USD |
2.9820 USD |
2.7147 USD |
| 2024-01-11 |
3.0426 USD |
502,021.7369 AKT |
3.2108 USD |
2.8774 USD |
3.2365 USD |
2.9100 USD |
| 2024-01-10 |
3.1762 USD |
379,452.5159 AKT |
3.0150 USD |
3.0060 USD |
3.3697 USD |
3.2900 USD |
| 2024-01-09 |
3.1168 USD |
245,880.6242 AKT |
3.1475 USD |
3.0000 USD |
3.2490 USD |
3.0001 USD |
| 2024-01-08 |
2.9746 USD |
436,765.6886 AKT |
2.9570 USD |
2.7562 USD |
3.1500 USD |
3.1500 USD |
| 2024-01-07 |
3.0978 USD |
205,409.4412 AKT |
3.0664 USD |
2.9500 USD |
3.2900 USD |
3.0481 USD |
| 2024-01-06 |
3.1149 USD |
607,515.0118 AKT |
3.1500 USD |
2.8100 USD |
3.2900 USD |
3.0982 USD |
| 2024-01-05 |
2.8669 USD |
560,942.1492 AKT |
2.9045 USD |
2.6664 USD |
3.1000 USD |
3.0604 USD |
| 2024-01-04 |
2.7295 USD |
403,304.0053 AKT |
2.5604 USD |
2.5061 USD |
2.9289 USD |
2.8946 USD |
| 2024-01-03 |
2.4173 USD |
539,187.9441 AKT |
2.3261 USD |
2.1747 USD |
2.6610 USD |
2.5857 USD |
| 2024-01-02 |
2.4387 USD |
236,825.0694 AKT |
2.3983 USD |
2.3840 USD |
2.5103 USD |
2.4234 USD |
| 2024-01-01 |
2.4813 USD |
188,700.7068 AKT |
2.4370 USD |
2.4321 USD |
2.5300 USD |
2.4565 USD |
| 2023-12-31 |
2.3787 USD |
127,026.3326 AKT |
2.2616 USD |
2.2595 USD |
2.4784 USD |
2.4600 USD |
| 2023-12-30 |
2.2681 USD |
130,998.1188 AKT |
2.3170 USD |
2.2000 USD |
2.3183 USD |
2.2679 USD |
| 2023-12-29 |
2.3164 USD |
215,247.9502 AKT |
2.3742 USD |
2.2500 USD |
2.3769 USD |
2.3110 USD |
| 2023-12-28 |
2.4079 USD |
204,251.1649 AKT |
2.4919 USD |
2.3200 USD |
2.5429 USD |
2.3698 USD |
| 2023-12-27 |
2.4056 USD |
152,367.0971 AKT |
2.3819 USD |
2.3183 USD |
2.5100 USD |
2.4812 USD |
| 2023-12-26 |
2.4382 USD |
393,101.6293 AKT |
2.3966 USD |
2.3045 USD |
2.5364 USD |
2.4000 USD |
| 2023-12-25 |
2.4208 USD |
337,378.3678 AKT |
2.5305 USD |
2.3484 USD |
2.5318 USD |
2.4257 USD |
| 2023-12-24 |
2.5980 USD |
269,667.1276 AKT |
2.5386 USD |
2.5212 USD |
2.6800 USD |
2.5274 USD |
| 2023-12-23 |
2.4546 USD |
154,902.2513 AKT |
2.4623 USD |
2.3929 USD |
2.5162 USD |
2.5026 USD |
| 2023-12-22 |
2.4997 USD |
339,614.0212 AKT |
2.5500 USD |
2.3918 USD |
2.5909 USD |
2.4585 USD |
| 2023-12-21 |
2.4721 USD |
422,381.8155 AKT |
2.4132 USD |
2.3510 USD |
2.5300 USD |
2.5291 USD |
| 2023-12-20 |
2.3868 USD |
425,114.6784 AKT |
2.2907 USD |
2.2769 USD |
2.4800 USD |
2.3619 USD |
| 2023-12-19 |
2.2807 USD |
608,144.2678 AKT |
2.2009 USD |
2.1711 USD |
2.3789 USD |
2.2893 USD |
| 2023-12-18 |
2.0931 USD |
301,162.8338 AKT |
2.1954 USD |
1.9515 USD |
2.2011 USD |
2.1984 USD |
| 2023-12-17 |
2.1490 USD |
669,496.7455 AKT |
2.3090 USD |
1.9969 USD |
2.3793 USD |
2.2148 USD |
| 2023-12-16 |
2.2925 USD |
377,823.5492 AKT |
2.1744 USD |
2.1220 USD |
2.4500 USD |
2.2815 USD |
| 2023-12-15 |
2.3786 USD |
793,617.9916 AKT |
2.3558 USD |
2.1660 USD |
2.4979 USD |
2.1660 USD |
| 2023-12-14 |
2.2744 USD |
699,103.4794 AKT |
2.1232 USD |
2.0955 USD |
2.4300 USD |
2.3326 USD |
| 2023-12-13 |
1.9826 USD |
1,137,188.3149 AKT |
1.8830 USD |
1.8012 USD |
2.2753 USD |
2.1483 USD |
| 2023-12-12 |
1.7488 USD |
619,533.1637 AKT |
1.6012 USD |
1.5927 USD |
1.8609 USD |
1.8604 USD |
| 2023-12-11 |
1.5860 USD |
546,528.2824 AKT |
1.7475 USD |
1.4992 USD |
1.7512 USD |
1.6021 USD |
| 2023-12-10 |
1.7113 USD |
214,231.5375 AKT |
1.6850 USD |
1.6673 USD |
1.7463 USD |
1.7400 USD |
| 2023-12-09 |
1.7608 USD |
328,449.5591 AKT |
1.7983 USD |
1.6961 USD |
1.8000 USD |
1.7244 USD |
| 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 |