Identifier on Kucoin: AKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-11 |
0.5762 USDT |
306,476.6924 AKT |
0.5821 USDT |
0.5503 USDT |
0.5837 USDT |
0.5559 USDT |
| 2023-07-10 |
0.5917 USDT |
115,934.7750 AKT |
0.5953 USDT |
0.5847 USDT |
0.5958 USDT |
0.5896 USDT |
| 2023-07-09 |
0.5786 USDT |
61,873.1914 AKT |
0.5732 USDT |
0.5721 USDT |
0.5856 USDT |
0.5799 USDT |
| 2023-07-08 |
0.5801 USDT |
138,254.8288 AKT |
0.5882 USDT |
0.5701 USDT |
0.5946 USDT |
0.5727 USDT |
| 2023-07-07 |
0.5940 USDT |
292,325.7775 AKT |
0.6037 USDT |
0.5794 USDT |
0.6096 USDT |
0.5921 USDT |
| 2023-07-06 |
0.5950 USDT |
414,893.0841 AKT |
0.5710 USDT |
0.5665 USDT |
0.6222 USDT |
0.6050 USDT |
| 2023-07-05 |
0.5852 USDT |
109,876.7714 AKT |
0.5936 USDT |
0.5700 USDT |
0.5971 USDT |
0.5760 USDT |
| 2023-07-04 |
0.5848 USDT |
297,328.6388 AKT |
0.5915 USDT |
0.5476 USDT |
0.6082 USDT |
0.5840 USDT |
| 2023-07-03 |
0.5979 USDT |
280,214.2298 AKT |
0.5773 USDT |
0.5725 USDT |
0.6128 USDT |
0.6006 USDT |
| 2023-07-02 |
0.5653 USDT |
228,305.5625 AKT |
0.5602 USDT |
0.5500 USDT |
0.5802 USDT |
0.5714 USDT |
| 2023-07-01 |
0.5506 USDT |
288,670.3200 AKT |
0.5630 USDT |
0.5383 USDT |
0.5668 USDT |
0.5600 USDT |
| 2023-06-30 |
0.5380 USDT |
630,528.0127 AKT |
0.5000 USDT |
0.4939 USDT |
0.6021 USDT |
0.5618 USDT |
| 2023-06-29 |
0.5057 USDT |
457,466.5810 AKT |
0.4822 USDT |
0.4668 USDT |
0.5290 USDT |
0.5154 USDT |
| 2023-06-28 |
0.5215 USDT |
648,566.8803 AKT |
0.5939 USDT |
0.4600 USDT |
0.5939 USDT |
0.4800 USDT |
| 2023-06-27 |
0.5936 USDT |
366,932.3638 AKT |
0.6090 USDT |
0.5750 USDT |
0.6149 USDT |
0.5917 USDT |
| 2023-06-26 |
0.6146 USDT |
229,850.0509 AKT |
0.6242 USDT |
0.5942 USDT |
0.6260 USDT |
0.6059 USDT |
| 2023-06-25 |
0.6412 USDT |
311,624.1234 AKT |
0.6600 USDT |
0.6186 USDT |
0.6640 USDT |
0.6266 USDT |
| 2023-06-24 |
0.6561 USDT |
278,031.3997 AKT |
0.6656 USDT |
0.6355 USDT |
0.6713 USDT |
0.6538 USDT |