Identifier on Kucoin: AKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-30 |
1.0413 USDT |
604,649.0777 AKT |
1.1112 USDT |
1.0000 USDT |
1.1136 USDT |
1.0387 USDT |
| 2023-08-29 |
1.0801 USDT |
798,510.8427 AKT |
1.1076 USDT |
1.0100 USDT |
1.1637 USDT |
1.1340 USDT |
| 2023-08-28 |
1.1920 USDT |
487,997.3285 AKT |
1.1972 USDT |
1.0869 USDT |
1.2500 USDT |
1.1075 USDT |
| 2023-08-27 |
1.1700 USDT |
343,814.7561 AKT |
1.2141 USDT |
1.1234 USDT |
1.2231 USDT |
1.1971 USDT |
| 2023-08-26 |
1.2820 USDT |
424,387.3011 AKT |
1.3043 USDT |
1.2455 USDT |
1.3401 USDT |
1.2490 USDT |
| 2023-08-25 |
1.3260 USDT |
679,821.9821 AKT |
1.3993 USDT |
1.2000 USDT |
1.4448 USDT |
1.2961 USDT |
| 2023-08-24 |
1.4459 USDT |
656,820.1782 AKT |
1.5199 USDT |
1.3853 USDT |
1.5367 USDT |
1.3992 USDT |
| 2023-08-23 |
1.4499 USDT |
717,322.0463 AKT |
1.4830 USDT |
1.3658 USDT |
1.5490 USDT |
1.5426 USDT |
| 2023-08-22 |
1.5161 USDT |
730,815.9027 AKT |
1.5006 USDT |
1.4000 USDT |
1.6650 USDT |
1.4941 USDT |
| 2023-08-21 |
1.4481 USDT |
534,865.4474 AKT |
1.3739 USDT |
1.3413 USDT |
1.6073 USDT |
1.5290 USDT |
| 2023-08-20 |
1.4237 USDT |
1,195,245.9008 AKT |
1.5902 USDT |
1.2281 USDT |
1.7261 USDT |
1.3781 USDT |
| 2023-08-19 |
1.4527 USDT |
713,874.1625 AKT |
1.4162 USDT |
1.3400 USDT |
1.7000 USDT |
1.6165 USDT |
| 2023-08-18 |
1.2787 USDT |
889,134.8350 AKT |
1.1717 USDT |
1.1423 USDT |
1.4612 USDT |
1.4526 USDT |
| 2023-08-17 |
1.2381 USDT |
590,957.8661 AKT |
1.2274 USDT |
1.1100 USDT |
1.3323 USDT |
1.1668 USDT |
| 2023-08-16 |
1.2147 USDT |
527,510.2239 AKT |
1.1561 USDT |
1.1508 USDT |
1.2682 USDT |
1.2329 USDT |
| 2023-08-15 |
1.1663 USDT |
401,360.1176 AKT |
1.1801 USDT |
1.1308 USDT |
1.2179 USDT |
1.1420 USDT |
| 2023-08-14 |
1.2647 USDT |
641,664.8411 AKT |
1.1984 USDT |
1.1505 USDT |
1.3861 USDT |
1.1722 USDT |
| 2023-08-13 |
1.2301 USDT |
676,955.2152 AKT |
1.3252 USDT |
1.1108 USDT |
1.4480 USDT |
1.1735 USDT |
| 2023-08-12 |
1.2460 USDT |
1,616,293.4969 AKT |
1.1590 USDT |
1.0727 USDT |
1.4100 USDT |
1.2299 USDT |
| 2023-08-11 |
1.0472 USDT |
1,526,264.6754 AKT |
0.9651 USDT |
0.9500 USDT |
1.3070 USDT |
1.1430 USDT |
| 2023-08-10 |
0.9124 USDT |
1,868,308.9781 AKT |
0.7679 USDT |
0.7659 USDT |
1.0000 USDT |
0.9418 USDT |
| 2023-08-09 |
0.7773 USDT |
754,772.9950 AKT |
0.7447 USDT |
0.7349 USDT |
0.8341 USDT |
0.7535 USDT |
| 2023-08-08 |
0.6762 USDT |
934,098.9338 AKT |
0.5999 USDT |
0.5999 USDT |
0.7254 USDT |
0.7081 USDT |
| 2023-08-07 |
0.5977 USDT |
277,616.6540 AKT |
0.5806 USDT |
0.5786 USDT |
0.6236 USDT |
0.5949 USDT |
| 2023-08-06 |
0.5809 USDT |
108,773.5805 AKT |
0.5779 USDT |
0.5725 USDT |
0.5909 USDT |
0.5816 USDT |
| 2023-08-05 |
0.5827 USDT |
107,887.3094 AKT |
0.5854 USDT |
0.5750 USDT |
0.5900 USDT |
0.5837 USDT |
| 2023-08-04 |
0.5869 USDT |
129,643.6260 AKT |
0.5767 USDT |
0.5750 USDT |
0.5940 USDT |
0.5859 USDT |
| 2023-08-03 |
0.5869 USDT |
139,357.7570 AKT |
0.5934 USDT |
0.5773 USDT |
0.5983 USDT |
0.5822 USDT |
| 2023-08-02 |
0.5858 USDT |
132,235.0554 AKT |
0.5808 USDT |
0.5726 USDT |
0.5976 USDT |
0.5954 USDT |
| 2023-08-01 |
0.5830 USDT |
316,059.5599 AKT |
0.6048 USDT |
0.5609 USDT |
0.6077 USDT |
0.5764 USDT |
| 2023-07-31 |
0.6114 USDT |
178,465.3549 AKT |
0.6091 USDT |
0.5985 USDT |
0.6218 USDT |
0.6074 USDT |
| 2023-07-30 |
0.6087 USDT |
119,278.1751 AKT |
0.6168 USDT |
0.5995 USDT |
0.6202 USDT |
0.6038 USDT |
| 2023-07-29 |
0.6211 USDT |
150,542.2351 AKT |
0.6141 USDT |
0.6100 USDT |
0.6315 USDT |
0.6198 USDT |
| 2023-07-28 |
0.6203 USDT |
294,943.2896 AKT |
0.6106 USDT |
0.6016 USDT |
0.6308 USDT |
0.6161 USDT |
| 2023-07-27 |
0.6045 USDT |
207,442.1551 AKT |
0.5916 USDT |
0.5821 USDT |
0.6219 USDT |
0.6155 USDT |
| 2023-07-26 |
0.5923 USDT |
142,561.7020 AKT |
0.5969 USDT |
0.5808 USDT |
0.6048 USDT |
0.5889 USDT |
| 2023-07-25 |
0.5887 USDT |
105,043.7138 AKT |
0.5779 USDT |
0.5773 USDT |
0.5970 USDT |
0.5966 USDT |
| 2023-07-24 |
0.5962 USDT |
271,070.9633 AKT |
0.6057 USDT |
0.5659 USDT |
0.6166 USDT |
0.5760 USDT |
| 2023-07-23 |
0.6001 USDT |
580,321.2310 AKT |
0.6169 USDT |
0.5700 USDT |
0.6279 USDT |
0.6074 USDT |
| 2023-07-22 |
0.6308 USDT |
516,988.9847 AKT |
0.6470 USDT |
0.5900 USDT |
0.6565 USDT |
0.6240 USDT |
| 2023-07-21 |
0.5967 USDT |
306,221.5638 AKT |
0.5617 USDT |
0.5564 USDT |
0.6303 USDT |
0.6193 USDT |
| 2023-07-20 |
0.5500 USDT |
247,673.4183 AKT |
0.5460 USDT |
0.5400 USDT |
0.5670 USDT |
0.5590 USDT |
| 2023-07-19 |
0.5458 USDT |
245,931.2682 AKT |
0.5553 USDT |
0.5328 USDT |
0.5639 USDT |
0.5420 USDT |
| 2023-07-18 |
0.5486 USDT |
189,094.7285 AKT |
0.5438 USDT |
0.5401 USDT |
0.5573 USDT |
0.5535 USDT |
| 2023-07-17 |
0.5266 USDT |
198,329.6812 AKT |
0.5201 USDT |
0.5172 USDT |
0.5480 USDT |
0.5425 USDT |
| 2023-07-16 |
0.5334 USDT |
125,802.3194 AKT |
0.5477 USDT |
0.5200 USDT |
0.5486 USDT |
0.5221 USDT |
| 2023-07-15 |
0.5549 USDT |
148,839.2450 AKT |
0.5570 USDT |
0.5418 USDT |
0.5657 USDT |
0.5464 USDT |
| 2023-07-14 |
0.5588 USDT |
283,908.8984 AKT |
0.5524 USDT |
0.5466 USDT |
0.5699 USDT |
0.5552 USDT |
| 2023-07-13 |
0.5404 USDT |
404,719.0718 AKT |
0.5346 USDT |
0.5245 USDT |
0.5590 USDT |
0.5506 USDT |
| 2023-07-12 |
0.5469 USDT |
244,309.7044 AKT |
0.5569 USDT |
0.5334 USDT |
0.5657 USDT |
0.5373 USDT |