Identifier on Kucoin: AKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-22 |
0.3807 USDT |
930,166.8341 AKT |
0.3517 USDT |
0.3503 USDT |
0.4123 USDT |
0.3821 USDT |
| 2023-05-21 |
0.3394 USDT |
497,310.6727 AKT |
0.3301 USDT |
0.3260 USDT |
0.3650 USDT |
0.3499 USDT |
| 2023-05-20 |
0.3258 USDT |
479,003.4277 AKT |
0.3222 USDT |
0.3048 USDT |
0.3372 USDT |
0.3354 USDT |
| 2023-05-19 |
0.2992 USDT |
813,603.8626 AKT |
0.2844 USDT |
0.2805 USDT |
0.3412 USDT |
0.3151 USDT |
| 2023-05-18 |
0.2850 USDT |
570,666.2291 AKT |
0.2880 USDT |
0.2772 USDT |
0.3186 USDT |
0.2850 USDT |
| 2023-05-17 |
0.2773 USDT |
482,167.8955 AKT |
0.2676 USDT |
0.2663 USDT |
0.2911 USDT |
0.2865 USDT |
| 2023-05-16 |
0.2575 USDT |
209,569.4281 AKT |
0.2527 USDT |
0.2499 USDT |
0.2703 USDT |
0.2678 USDT |
| 2023-05-15 |
0.2582 USDT |
152,298.1356 AKT |
0.2555 USDT |
0.2532 USDT |
0.2602 USDT |
0.2547 USDT |
| 2023-05-14 |
0.2575 USDT |
185,178.5892 AKT |
0.2546 USDT |
0.2535 USDT |
0.2615 USDT |
0.2559 USDT |
| 2023-05-13 |
0.2478 USDT |
265,080.0438 AKT |
0.2383 USDT |
0.2382 USDT |
0.2585 USDT |
0.2542 USDT |
| 2023-05-12 |
0.2389 USDT |
213,407.5894 AKT |
0.2391 USDT |
0.2348 USDT |
0.2427 USDT |
0.2383 USDT |
| 2023-05-11 |
0.2383 USDT |
135,992.9971 AKT |
0.2436 USDT |
0.2335 USDT |
0.2440 USDT |
0.2388 USDT |
| 2023-05-10 |
0.2359 USDT |
409,768.9826 AKT |
0.2311 USDT |
0.2305 USDT |
0.2424 USDT |
0.2397 USDT |
| 2023-05-09 |
0.2386 USDT |
148,004.2578 AKT |
0.2430 USDT |
0.2300 USDT |
0.2466 USDT |
0.2309 USDT |
| 2023-05-08 |
0.2470 USDT |
265,113.6855 AKT |
0.2519 USDT |
0.2400 USDT |
0.2524 USDT |
0.2403 USDT |
| 2023-05-07 |
0.2586 USDT |
346,430.4201 AKT |
0.2582 USDT |
0.2500 USDT |
0.2664 USDT |
0.2533 USDT |
| 2023-05-06 |
0.2616 USDT |
420,890.3647 AKT |
0.2645 USDT |
0.2564 USDT |
0.2667 USDT |
0.2564 USDT |
| 2023-05-05 |
0.2666 USDT |
220,909.9107 AKT |
0.2639 USDT |
0.2589 USDT |
0.2739 USDT |
0.2652 USDT |
| 2023-05-04 |
0.2584 USDT |
166,867.8641 AKT |
0.2540 USDT |
0.2534 USDT |
0.2627 USDT |
0.2610 USDT |