Identifier on Kucoin: AKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-06-23 |
0.6524 USDT |
242,454.9427 AKT |
0.6421 USDT |
0.6198 USDT |
0.6732 USDT |
0.6684 USDT |
| 2023-06-22 |
0.6590 USDT |
246,375.8657 AKT |
0.6518 USDT |
0.6389 USDT |
0.7000 USDT |
0.6402 USDT |
| 2023-06-21 |
0.6638 USDT |
615,082.1636 AKT |
0.6499 USDT |
0.5842 USDT |
0.7500 USDT |
0.6563 USDT |
| 2023-06-20 |
0.6227 USDT |
321,518.5290 AKT |
0.6170 USDT |
0.5935 USDT |
0.6513 USDT |
0.6477 USDT |
| 2023-06-19 |
0.6194 USDT |
225,025.1628 AKT |
0.6212 USDT |
0.6032 USDT |
0.6387 USDT |
0.6170 USDT |
| 2023-06-18 |
0.6477 USDT |
305,833.3098 AKT |
0.6989 USDT |
0.6092 USDT |
0.6990 USDT |
0.6203 USDT |
| 2023-06-17 |
0.6831 USDT |
764,335.3844 AKT |
0.6265 USDT |
0.6235 USDT |
0.7500 USDT |
0.7003 USDT |
| 2023-06-16 |
0.5584 USDT |
858,905.1985 AKT |
0.5159 USDT |
0.5043 USDT |
0.6764 USDT |
0.6200 USDT |
| 2023-06-15 |
0.4801 USDT |
657,836.8998 AKT |
0.4678 USDT |
0.4583 USDT |
0.5154 USDT |
0.4998 USDT |
| 2023-06-14 |
0.4793 USDT |
440,573.6370 AKT |
0.4681 USDT |
0.4300 USDT |
0.4963 USDT |
0.4681 USDT |
| 2023-06-13 |
0.4767 USDT |
488,746.2890 AKT |
0.4714 USDT |
0.4607 USDT |
0.4900 USDT |
0.4746 USDT |
| 2023-06-12 |
0.4870 USDT |
573,142.5327 AKT |
0.5319 USDT |
0.4568 USDT |
0.5319 USDT |
0.4655 USDT |
| 2023-06-11 |
0.5201 USDT |
313,999.4025 AKT |
0.5076 USDT |
0.5008 USDT |
0.5415 USDT |
0.5344 USDT |
| 2023-06-10 |
0.5250 USDT |
1,079,153.0488 AKT |
0.5813 USDT |
0.4833 USDT |
0.5838 USDT |
0.5082 USDT |
| 2023-06-09 |
0.5972 USDT |
356,956.6088 AKT |
0.6113 USDT |
0.5600 USDT |
0.6212 USDT |
0.5882 USDT |
| 2023-06-08 |
0.6007 USDT |
439,984.4644 AKT |
0.6216 USDT |
0.5733 USDT |
0.6339 USDT |
0.6085 USDT |
| 2023-06-07 |
0.6414 USDT |
493,779.4448 AKT |
0.6514 USDT |
0.6188 USDT |
0.6565 USDT |
0.6261 USDT |
| 2023-06-06 |
0.6312 USDT |
632,499.3898 AKT |
0.6049 USDT |
0.5936 USDT |
0.7031 USDT |
0.6505 USDT |
| 2023-06-05 |
0.5961 USDT |
1,072,952.0631 AKT |
0.6676 USDT |
0.5389 USDT |
0.6677 USDT |
0.6022 USDT |
| 2023-06-04 |
0.6460 USDT |
402,613.1745 AKT |
0.6186 USDT |
0.6133 USDT |
0.6747 USDT |
0.6652 USDT |
| 2023-06-03 |
0.5928 USDT |
470,478.6726 AKT |
0.5923 USDT |
0.5703 USDT |
0.6173 USDT |
0.6145 USDT |
| 2023-06-02 |
0.5967 USDT |
828,970.3657 AKT |
0.6265 USDT |
0.5570 USDT |
0.6453 USDT |
0.6025 USDT |
| 2023-06-01 |
0.6882 USDT |
1,244,929.4145 AKT |
0.6500 USDT |
0.6445 USDT |
0.7770 USDT |
0.6646 USDT |
| 2023-05-31 |
0.6831 USDT |
1,893,414.6961 AKT |
0.6400 USDT |
0.6216 USDT |
0.7996 USDT |
0.6507 USDT |
| 2023-05-30 |
0.6240 USDT |
993,661.5900 AKT |
0.5639 USDT |
0.5581 USDT |
0.6700 USDT |
0.6400 USDT |
| 2023-05-29 |
0.5824 USDT |
898,834.9898 AKT |
0.6134 USDT |
0.5453 USDT |
0.6134 USDT |
0.5571 USDT |
| 2023-05-28 |
0.5576 USDT |
1,564,475.2921 AKT |
0.4876 USDT |
0.4873 USDT |
0.6000 USDT |
0.5857 USDT |
| 2023-05-27 |
0.4822 USDT |
1,139,189.0983 AKT |
0.4504 USDT |
0.4370 USDT |
0.5204 USDT |
0.4852 USDT |
| 2023-05-26 |
0.4417 USDT |
1,170,806.5187 AKT |
0.4348 USDT |
0.4136 USDT |
0.4690 USDT |
0.4548 USDT |
| 2023-05-25 |
0.3573 USDT |
668,828.5230 AKT |
0.3449 USDT |
0.3340 USDT |
0.3886 USDT |
0.3867 USDT |
| 2023-05-24 |
0.3528 USDT |
311,814.0285 AKT |
0.3672 USDT |
0.3423 USDT |
0.3713 USDT |
0.3442 USDT |
| 2023-05-23 |
0.3829 USDT |
803,298.2694 AKT |
0.3809 USDT |
0.3459 USDT |
0.4055 USDT |
0.3657 USDT |