Identifier on Kucoin: AKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-03 |
0.2516 USDT |
233,347.9527 AKT |
0.2544 USDT |
0.2473 USDT |
0.2548 USDT |
0.2516 USDT |
| 2023-05-02 |
0.2558 USDT |
344,998.5988 AKT |
0.2537 USDT |
0.2499 USDT |
0.2628 USDT |
0.2545 USDT |
| 2023-05-01 |
0.2564 USDT |
402,242.2910 AKT |
0.2642 USDT |
0.2467 USDT |
0.2656 USDT |
0.2491 USDT |
| 2023-04-30 |
0.2693 USDT |
328,884.6475 AKT |
0.2663 USDT |
0.2630 USDT |
0.2763 USDT |
0.2661 USDT |
| 2023-04-29 |
0.2670 USDT |
341,066.1502 AKT |
0.2750 USDT |
0.2600 USDT |
0.2755 USDT |
0.2671 USDT |
| 2023-04-28 |
0.2786 USDT |
244,651.7792 AKT |
0.2831 USDT |
0.2736 USDT |
0.2858 USDT |
0.2753 USDT |
| 2023-04-27 |
0.2927 USDT |
245,180.5678 AKT |
0.2911 USDT |
0.2888 USDT |
0.2963 USDT |
0.2917 USDT |
| 2023-04-26 |
0.2885 USDT |
492,107.6619 AKT |
0.2810 USDT |
0.2720 USDT |
0.2991 USDT |
0.2853 USDT |
| 2023-04-25 |
0.2718 USDT |
215,631.3188 AKT |
0.2767 USDT |
0.2677 USDT |
0.2778 USDT |
0.2770 USDT |
| 2023-04-24 |
0.2789 USDT |
155,929.3337 AKT |
0.2820 USDT |
0.2759 USDT |
0.2860 USDT |
0.2774 USDT |
| 2023-04-23 |
0.2812 USDT |
301,349.0075 AKT |
0.2846 USDT |
0.2777 USDT |
0.2902 USDT |
0.2830 USDT |
| 2023-04-22 |
0.2875 USDT |
156,243.2406 AKT |
0.2874 USDT |
0.2820 USDT |
0.2940 USDT |
0.2846 USDT |
| 2023-04-21 |
0.2941 USDT |
301,132.7855 AKT |
0.2993 USDT |
0.2802 USDT |
0.3037 USDT |
0.2819 USDT |
| 2023-04-20 |
0.2999 USDT |
381,983.7621 AKT |
0.2978 USDT |
0.2927 USDT |
0.3052 USDT |
0.3025 USDT |
| 2023-04-19 |
0.3199 USDT |
334,877.3792 AKT |
0.3335 USDT |
0.3118 USDT |
0.3343 USDT |
0.3135 USDT |
| 2023-04-18 |
0.3366 USDT |
469,697.7473 AKT |
0.3411 USDT |
0.3278 USDT |
0.3446 USDT |
0.3348 USDT |
| 2023-04-17 |
0.3508 USDT |
382,870.7720 AKT |
0.3587 USDT |
0.3400 USDT |
0.3617 USDT |
0.3410 USDT |
| 2023-04-16 |
0.3521 USDT |
487,291.0966 AKT |
0.3654 USDT |
0.3373 USDT |
0.3696 USDT |
0.3555 USDT |
| 2023-04-15 |
0.3626 USDT |
365,211.7727 AKT |
0.3593 USDT |
0.3539 USDT |
0.3725 USDT |
0.3650 USDT |
| 2023-04-14 |
0.3479 USDT |
878,855.9888 AKT |
0.3340 USDT |
0.3320 USDT |
0.3735 USDT |
0.3607 USDT |
| 2023-04-13 |
0.3141 USDT |
1,353,074.0271 AKT |
0.2873 USDT |
0.2706 USDT |
0.3501 USDT |
0.3377 USDT |
| 2023-04-12 |
0.2685 USDT |
271,205.7613 AKT |
0.2782 USDT |
0.2602 USDT |
0.2782 USDT |
0.2630 USDT |
| 2023-04-11 |
0.2858 USDT |
259,010.4165 AKT |
0.2881 USDT |
0.2783 USDT |
0.2911 USDT |
0.2784 USDT |
| 2023-04-10 |
0.2882 USDT |
159,037.7280 AKT |
0.2831 USDT |
0.2777 USDT |
0.2962 USDT |
0.2879 USDT |
| 2023-04-09 |
0.2784 USDT |
107,031.2685 AKT |
0.2814 USDT |
0.2710 USDT |
0.2866 USDT |
0.2815 USDT |
| 2023-04-08 |
0.2855 USDT |
75,049.1019 AKT |
0.2883 USDT |
0.2800 USDT |
0.2907 USDT |
0.2804 USDT |
| 2023-04-07 |
0.2869 USDT |
172,610.3941 AKT |
0.2903 USDT |
0.2801 USDT |
0.2917 USDT |
0.2870 USDT |
| 2023-04-06 |
0.2929 USDT |
81,248.7771 AKT |
0.2982 USDT |
0.2891 USDT |
0.2993 USDT |
0.2903 USDT |
| 2023-04-05 |
0.3042 USDT |
102,893.7888 AKT |
0.3006 USDT |
0.2975 USDT |
0.3098 USDT |
0.2996 USDT |
| 2023-04-04 |
0.2993 USDT |
71,047.6846 AKT |
0.2936 USDT |
0.2936 USDT |
0.3036 USDT |
0.2981 USDT |
| 2023-04-03 |
0.2996 USDT |
150,135.3781 AKT |
0.3053 USDT |
0.2891 USDT |
0.3059 USDT |
0.2914 USDT |