Identifier on Kucoin: AKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-11 |
0.5408 USDT |
173,865.5166 AKT |
0.5381 USDT |
0.5201 USDT |
0.5605 USDT |
0.5587 USDT |
| 2023-02-10 |
0.5349 USDT |
281,795.0784 AKT |
0.5118 USDT |
0.5055 USDT |
0.5727 USDT |
0.5389 USDT |
| 2023-02-09 |
0.5152 USDT |
743,612.5341 AKT |
0.4701 USDT |
0.4350 USDT |
0.6200 USDT |
0.5157 USDT |
| 2023-02-08 |
0.4839 USDT |
477,198.8865 AKT |
0.5231 USDT |
0.4443 USDT |
0.5422 USDT |
0.4655 USDT |
| 2023-02-07 |
0.4835 USDT |
1,166,630.9454 AKT |
0.3877 USDT |
0.3867 USDT |
0.5439 USDT |
0.5142 USDT |
| 2023-02-06 |
0.3858 USDT |
236,713.5801 AKT |
0.3897 USDT |
0.3755 USDT |
0.3958 USDT |
0.3858 USDT |
| 2023-02-05 |
0.3961 USDT |
174,300.7742 AKT |
0.3999 USDT |
0.3823 USDT |
0.4053 USDT |
0.3862 USDT |
| 2023-02-04 |
0.3984 USDT |
375,052.7398 AKT |
0.3896 USDT |
0.3820 USDT |
0.4119 USDT |
0.3998 USDT |
| 2023-02-03 |
0.3891 USDT |
158,894.3071 AKT |
0.3902 USDT |
0.3800 USDT |
0.3979 USDT |
0.3892 USDT |
| 2023-02-02 |
0.3868 USDT |
342,227.6256 AKT |
0.3757 USDT |
0.3708 USDT |
0.4135 USDT |
0.3979 USDT |
| 2023-02-01 |
0.3492 USDT |
603,167.0543 AKT |
0.3316 USDT |
0.3301 USDT |
0.3703 USDT |
0.3688 USDT |
| 2023-01-31 |
0.3294 USDT |
95,285.5809 AKT |
0.3356 USDT |
0.3242 USDT |
0.3356 USDT |
0.3300 USDT |
| 2023-01-30 |
0.3367 USDT |
266,944.0055 AKT |
0.3480 USDT |
0.3250 USDT |
0.3500 USDT |
0.3319 USDT |
| 2023-01-29 |
0.3559 USDT |
353,485.8534 AKT |
0.3479 USDT |
0.3396 USDT |
0.3685 USDT |
0.3595 USDT |
| 2023-01-28 |
0.3349 USDT |
471,876.5175 AKT |
0.3189 USDT |
0.3189 USDT |
0.3462 USDT |
0.3440 USDT |
| 2023-01-27 |
0.3091 USDT |
295,459.3912 AKT |
0.3065 USDT |
0.2902 USDT |
0.3300 USDT |
0.3186 USDT |
| 2023-01-26 |
0.2918 USDT |
448,302.0651 AKT |
0.2837 USDT |
0.2750 USDT |
0.3100 USDT |
0.3026 USDT |
| 2023-01-25 |
0.2716 USDT |
78,297.1674 AKT |
0.2803 USDT |
0.2648 USDT |
0.2819 USDT |
0.2759 USDT |
| 2023-01-24 |
0.2843 USDT |
167,278.6491 AKT |
0.2829 USDT |
0.2737 USDT |
0.3136 USDT |
0.2871 USDT |
| 2023-01-23 |
0.2749 USDT |
279,691.6715 AKT |
0.2716 USDT |
0.2548 USDT |
0.3390 USDT |
0.2804 USDT |
| 2023-01-22 |
0.2637 USDT |
240,477.2730 AKT |
0.2721 USDT |
0.2435 USDT |
0.2854 USDT |
0.2716 USDT |
| 2023-01-21 |
0.2849 USDT |
849,214.8046 AKT |
0.2495 USDT |
0.2494 USDT |
0.3829 USDT |
0.2796 USDT |
| 2023-01-20 |
0.2375 USDT |
65,778.3830 AKT |
0.2303 USDT |
0.2295 USDT |
0.2447 USDT |
0.2443 USDT |
| 2023-01-19 |
0.2273 USDT |
111,955.8982 AKT |
0.2251 USDT |
0.2143 USDT |
0.2338 USDT |
0.2307 USDT |
| 2023-01-18 |
0.2325 USDT |
73,735.5201 AKT |
0.2431 USDT |
0.2159 USDT |
0.2476 USDT |
0.2253 USDT |
| 2023-01-17 |
0.2424 USDT |
35,763.2057 AKT |
0.2395 USDT |
0.2356 USDT |
0.2488 USDT |
0.2488 USDT |
| 2023-01-16 |
0.2431 USDT |
150,800.6399 AKT |
0.2523 USDT |
0.2046 USDT |
0.2606 USDT |
0.2411 USDT |
| 2023-01-15 |
0.2500 USDT |
105,831.7991 AKT |
0.2516 USDT |
0.2400 USDT |
0.2624 USDT |
0.2544 USDT |
| 2023-01-14 |
0.2521 USDT |
98,731.2009 AKT |
0.2403 USDT |
0.2403 USDT |
0.2776 USDT |
0.2455 USDT |
| 2023-01-13 |
0.2334 USDT |
52,236.1870 AKT |
0.2274 USDT |
0.2274 USDT |
0.2383 USDT |
0.2358 USDT |
| 2023-01-12 |
0.2220 USDT |
131,840.5362 AKT |
0.2191 USDT |
0.2142 USDT |
0.2319 USDT |
0.2255 USDT |
| 2023-01-11 |
0.2131 USDT |
132,661.1554 AKT |
0.2057 USDT |
0.2050 USDT |
0.2206 USDT |
0.2164 USDT |
| 2023-01-10 |
0.2319 USDT |
38,432.8463 AKT |
0.2285 USDT |
0.2252 USDT |
0.2379 USDT |
0.2346 USDT |
| 2023-01-09 |
0.2338 USDT |
73,154.4537 AKT |
0.2250 USDT |
0.2250 USDT |
0.2411 USDT |
0.2259 USDT |
| 2023-01-08 |
0.2198 USDT |
154,781.6685 AKT |
0.2111 USDT |
0.2049 USDT |
0.2400 USDT |
0.2259 USDT |
| 2023-01-07 |
0.2187 USDT |
226,051.1997 AKT |
0.2050 USDT |
0.2017 USDT |
0.2784 USDT |
0.2109 USDT |
| 2023-01-06 |
0.2018 USDT |
34,125.4001 AKT |
0.2044 USDT |
0.1990 USDT |
0.2068 USDT |
0.2050 USDT |
| 2023-01-05 |
0.2056 USDT |
58,383.0999 AKT |
0.2082 USDT |
0.2010 USDT |
0.2100 USDT |
0.2044 USDT |
| 2023-01-04 |
0.2065 USDT |
79,116.0672 AKT |
0.2019 USDT |
0.1999 USDT |
0.2125 USDT |
0.2020 USDT |
| 2023-01-03 |
0.1977 USDT |
179,314.0862 AKT |
0.1989 USDT |
0.1852 USDT |
0.2049 USDT |
0.2019 USDT |
| 2023-01-02 |
0.2428 USDT |
721,635.0549 AKT |
0.1978 USDT |
0.1892 USDT |
1.4055 USDT |
0.1998 USDT |
| 2023-01-01 |
0.1863 USDT |
30,825.5498 AKT |
0.1855 USDT |
0.1852 USDT |
0.1907 USDT |
0.1907 USDT |
| 2022-12-31 |
0.1897 USDT |
48,808.4944 AKT |
0.1929 USDT |
0.1853 USDT |
0.1931 USDT |
0.1853 USDT |
| 2022-12-30 |
0.1976 USDT |
61,080.7413 AKT |
0.1980 USDT |
0.1900 USDT |
0.2173 USDT |
0.1919 USDT |
| 2022-12-29 |
0.1988 USDT |
62,475.1402 AKT |
0.1956 USDT |
0.1906 USDT |
0.2358 USDT |
0.1957 USDT |
| 2022-12-28 |
0.2027 USDT |
24,076.2958 AKT |
0.2050 USDT |
0.1996 USDT |
0.2077 USDT |
0.2005 USDT |
| 2022-12-27 |
0.2097 USDT |
54,085.4787 AKT |
0.2074 USDT |
0.2041 USDT |
0.2160 USDT |
0.2059 USDT |
| 2022-12-26 |
0.2039 USDT |
15,740.0816 AKT |
0.2038 USDT |
0.2017 USDT |
0.2056 USDT |
0.2035 USDT |
| 2022-12-25 |
0.2062 USDT |
23,246.5638 AKT |
0.2071 USDT |
0.2035 USDT |
0.2103 USDT |
0.2056 USDT |
| 2022-12-24 |
0.2088 USDT |
34,129.0086 AKT |
0.2075 USDT |
0.2019 USDT |
0.2120 USDT |
0.2071 USDT |