Identifier on Kraken: AKTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
0.7812 USD |
108,805.7485 AKT |
0.7832 USD |
0.7696 USD |
0.7940 USD |
0.7833 USD |
| 2023-10-18 |
0.7931 USD |
90,556.7269 AKT |
0.7949 USD |
0.7803 USD |
0.7990 USD |
0.7846 USD |
| 2023-10-17 |
0.7945 USD |
125,342.3066 AKT |
0.8075 USD |
0.7740 USD |
0.8100 USD |
0.7916 USD |
| 2023-10-16 |
0.8357 USD |
361,145.2296 AKT |
0.8750 USD |
0.7823 USD |
0.8849 USD |
0.8028 USD |
| 2023-10-15 |
0.8628 USD |
145,875.6073 AKT |
0.8643 USD |
0.8438 USD |
0.8835 USD |
0.8716 USD |
| 2023-10-14 |
0.8611 USD |
302,754.3159 AKT |
0.8060 USD |
0.8060 USD |
0.8830 USD |
0.8657 USD |
| 2023-10-13 |
0.7706 USD |
113,700.0687 AKT |
0.7383 USD |
0.7383 USD |
0.7900 USD |
0.7900 USD |
| 2023-10-12 |
0.7657 USD |
471,088.1010 AKT |
0.8106 USD |
0.7365 USD |
0.8124 USD |
0.7384 USD |
| 2023-10-11 |
0.8075 USD |
381,314.6470 AKT |
0.8285 USD |
0.7600 USD |
0.8542 USD |
0.8076 USD |
| 2023-10-10 |
0.8731 USD |
376,081.9679 AKT |
0.8710 USD |
0.8219 USD |
0.9010 USD |
0.8285 USD |
| 2023-10-09 |
0.8837 USD |
209,888.5349 AKT |
0.9039 USD |
0.8633 USD |
0.9083 USD |
0.8746 USD |
| 2023-10-08 |
0.9137 USD |
132,435.6129 AKT |
0.9100 USD |
0.9000 USD |
0.9310 USD |
0.9053 USD |
| 2023-10-07 |
0.9206 USD |
124,190.7257 AKT |
0.9399 USD |
0.9100 USD |
0.9447 USD |
0.9116 USD |
| 2023-10-06 |
0.9398 USD |
186,348.1655 AKT |
0.9032 USD |
0.9032 USD |
0.9600 USD |
0.9600 USD |
| 2023-10-05 |
0.8975 USD |
82,454.6414 AKT |
0.8949 USD |
0.8850 USD |
0.9100 USD |
0.9013 USD |
| 2023-10-04 |
0.8829 USD |
89,181.1916 AKT |
0.8677 USD |
0.8659 USD |
0.8900 USD |
0.8900 USD |
| 2023-10-03 |
0.8755 USD |
134,385.3146 AKT |
0.8797 USD |
0.8574 USD |
0.8950 USD |
0.8677 USD |
| 2023-10-02 |
0.8582 USD |
405,134.4966 AKT |
0.8437 USD |
0.8285 USD |
0.8899 USD |
0.8797 USD |
| 2023-10-01 |
0.8285 USD |
92,912.9322 AKT |
0.8150 USD |
0.8137 USD |
0.8350 USD |
0.8311 USD |
| 2023-09-30 |
0.8142 USD |
61,093.4715 AKT |
0.8343 USD |
0.8011 USD |
0.8350 USD |
0.8150 USD |
| 2023-09-29 |
0.8342 USD |
143,507.5464 AKT |
0.8351 USD |
0.8235 USD |
0.8454 USD |
0.8379 USD |
| 2023-09-28 |
0.8224 USD |
197,603.2341 AKT |
0.7848 USD |
0.7848 USD |
0.8700 USD |
0.8494 USD |
| 2023-09-27 |
0.7791 USD |
212,252.7302 AKT |
0.7696 USD |
0.7666 USD |
0.7962 USD |
0.7787 USD |
| 2023-09-26 |
0.7897 USD |
262,546.4661 AKT |
0.8176 USD |
0.7659 USD |
0.8220 USD |
0.7684 USD |
| 2023-09-25 |
0.8197 USD |
208,662.9271 AKT |
0.8508 USD |
0.7956 USD |
0.8557 USD |
0.8091 USD |
| 2023-09-24 |
0.8677 USD |
130,621.1224 AKT |
0.8938 USD |
0.8322 USD |
0.8957 USD |
0.8509 USD |
| 2023-09-23 |
0.8762 USD |
144,135.5271 AKT |
0.8693 USD |
0.8647 USD |
0.8957 USD |
0.8890 USD |
| 2023-09-22 |
0.8675 USD |
130,058.0651 AKT |
0.8643 USD |
0.8574 USD |
0.8700 USD |
0.8677 USD |
| 2023-09-21 |
0.8568 USD |
117,692.7071 AKT |
0.8524 USD |
0.8387 USD |
0.8700 USD |
0.8642 USD |
| 2023-09-20 |
0.8551 USD |
162,238.2605 AKT |
0.8600 USD |
0.8422 USD |
0.8746 USD |
0.8574 USD |
| 2023-09-19 |
0.8584 USD |
269,004.1395 AKT |
0.8989 USD |
0.8339 USD |
0.8990 USD |
0.8622 USD |
| 2023-09-18 |
0.8821 USD |
206,787.5595 AKT |
0.8699 USD |
0.8500 USD |
0.8999 USD |
0.8986 USD |
| 2023-09-17 |
0.8734 USD |
124,674.0210 AKT |
0.8792 USD |
0.8700 USD |
0.8829 USD |
0.8743 USD |
| 2023-09-16 |
0.8924 USD |
114,329.5017 AKT |
0.8886 USD |
0.8676 USD |
0.9158 USD |
0.8793 USD |
| 2023-09-15 |
0.8715 USD |
249,215.0462 AKT |
0.9159 USD |
0.8285 USD |
0.9160 USD |
0.8886 USD |
| 2023-09-14 |
0.9091 USD |
281,547.0286 AKT |
0.8554 USD |
0.8550 USD |
0.9454 USD |
0.9212 USD |
| 2023-09-13 |
0.8607 USD |
346,291.9274 AKT |
0.9148 USD |
0.8200 USD |
0.9180 USD |
0.8539 USD |
| 2023-09-12 |
0.8687 USD |
667,481.7653 AKT |
0.8645 USD |
0.8286 USD |
0.9194 USD |
0.9178 USD |
| 2023-09-11 |
0.8880 USD |
412,577.0265 AKT |
0.9409 USD |
0.8529 USD |
0.9453 USD |
0.8727 USD |
| 2023-09-10 |
0.9850 USD |
164,720.6644 AKT |
1.0127 USD |
0.9550 USD |
1.0220 USD |
0.9570 USD |
| 2023-09-09 |
1.0000 USD |
235,942.5243 AKT |
1.0220 USD |
0.9569 USD |
1.0272 USD |
1.0040 USD |
| 2023-09-08 |
1.0573 USD |
308,540.9823 AKT |
1.1137 USD |
0.9859 USD |
1.1220 USD |
1.0220 USD |
| 2023-09-07 |
1.1477 USD |
490,160.5010 AKT |
1.1513 USD |
1.0786 USD |
1.2064 USD |
1.1070 USD |
| 2023-09-06 |
1.0712 USD |
429,869.1883 AKT |
1.0070 USD |
1.0019 USD |
1.1315 USD |
1.1007 USD |
| 2023-09-05 |
0.9793 USD |
322,726.5749 AKT |
0.9303 USD |
0.9100 USD |
1.0446 USD |
1.0179 USD |
| 2023-09-04 |
0.9361 USD |
187,371.6918 AKT |
0.9625 USD |
0.9200 USD |
0.9761 USD |
0.9321 USD |
| 2023-09-03 |
0.9428 USD |
300,603.5461 AKT |
0.9380 USD |
0.9200 USD |
0.9703 USD |
0.9527 USD |
| 2023-09-02 |
0.9387 USD |
275,151.7829 AKT |
0.9321 USD |
0.8959 USD |
0.9907 USD |
0.9450 USD |
| 2023-09-01 |
0.9937 USD |
354,727.2784 AKT |
0.9878 USD |
0.9500 USD |
1.0438 USD |
0.9512 USD |
| 2023-08-31 |
1.0299 USD |
274,695.5766 AKT |
1.0301 USD |
0.9919 USD |
1.0894 USD |
0.9926 USD |