Identifier on Kucoin: AKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-02 |
0.3083 USDT |
46,767.2653 AKT |
0.3153 USDT |
0.3035 USDT |
0.3153 USDT |
0.3053 USDT |
| 2023-04-01 |
0.3128 USDT |
31,004.7902 AKT |
0.3119 USDT |
0.3098 USDT |
0.3152 USDT |
0.3152 USDT |
| 2023-03-31 |
0.3044 USDT |
98,396.4883 AKT |
0.3066 USDT |
0.2992 USDT |
0.3108 USDT |
0.3102 USDT |
| 2023-03-30 |
0.3053 USDT |
219,751.8726 AKT |
0.3115 USDT |
0.2992 USDT |
0.3200 USDT |
0.3071 USDT |
| 2023-03-29 |
0.3097 USDT |
95,469.9413 AKT |
0.3051 USDT |
0.3050 USDT |
0.3143 USDT |
0.3111 USDT |
| 2023-03-28 |
0.2964 USDT |
212,154.2723 AKT |
0.2976 USDT |
0.2870 USDT |
0.3044 USDT |
0.2978 USDT |
| 2023-03-27 |
0.3012 USDT |
200,690.2145 AKT |
0.3107 USDT |
0.2947 USDT |
0.3336 USDT |
0.2947 USDT |
| 2023-03-26 |
0.3095 USDT |
27,823.6182 AKT |
0.3065 USDT |
0.3059 USDT |
0.3119 USDT |
0.3084 USDT |
| 2023-03-25 |
0.3066 USDT |
295,622.5435 AKT |
0.2962 USDT |
0.2951 USDT |
0.3141 USDT |
0.3067 USDT |
| 2023-03-24 |
0.3021 USDT |
92,820.2896 AKT |
0.3074 USDT |
0.2924 USDT |
0.3100 USDT |
0.2942 USDT |
| 2023-03-23 |
0.3072 USDT |
228,787.6482 AKT |
0.3081 USDT |
0.2977 USDT |
0.3176 USDT |
0.3052 USDT |
| 2023-03-22 |
0.3176 USDT |
221,616.6754 AKT |
0.3295 USDT |
0.2993 USDT |
0.3501 USDT |
0.3082 USDT |
| 2023-03-21 |
0.3262 USDT |
142,439.8784 AKT |
0.3333 USDT |
0.3209 USDT |
0.3334 USDT |
0.3314 USDT |
| 2023-03-20 |
0.3407 USDT |
109,939.5624 AKT |
0.3425 USDT |
0.3290 USDT |
0.3544 USDT |
0.3315 USDT |
| 2023-03-19 |
0.3402 USDT |
226,419.1432 AKT |
0.3406 USDT |
0.3323 USDT |
0.3485 USDT |
0.3429 USDT |
| 2023-03-18 |
0.3492 USDT |
213,847.9691 AKT |
0.3470 USDT |
0.3425 USDT |
0.3583 USDT |
0.3437 USDT |
| 2023-03-17 |
0.3442 USDT |
163,049.4205 AKT |
0.3299 USDT |
0.3293 USDT |
0.3563 USDT |
0.3458 USDT |
| 2023-03-16 |
0.3278 USDT |
141,016.7145 AKT |
0.3299 USDT |
0.3240 USDT |
0.3325 USDT |
0.3313 USDT |
| 2023-03-15 |
0.3406 USDT |
448,998.3887 AKT |
0.3520 USDT |
0.3192 USDT |
0.3564 USDT |
0.3305 USDT |