Identifier on Kucoin: AKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-01 |
0.4795 USDT |
124,273.6874 AKT |
0.4801 USDT |
0.4659 USDT |
0.4900 USDT |
0.4786 USDT |
| 2023-02-28 |
0.4817 USDT |
177,204.9919 AKT |
0.4779 USDT |
0.4701 USDT |
0.4912 USDT |
0.4843 USDT |
| 2023-02-27 |
0.4934 USDT |
95,148.0505 AKT |
0.4994 USDT |
0.4790 USDT |
0.5043 USDT |
0.4790 USDT |
| 2023-02-26 |
0.4899 USDT |
101,259.2708 AKT |
0.4770 USDT |
0.4700 USDT |
0.5063 USDT |
0.4985 USDT |
| 2023-02-25 |
0.4771 USDT |
72,095.2851 AKT |
0.4720 USDT |
0.4709 USDT |
0.4828 USDT |
0.4782 USDT |
| 2023-02-24 |
0.5052 USDT |
203,341.4735 AKT |
0.5118 USDT |
0.4718 USDT |
0.5256 USDT |
0.4907 USDT |
| 2023-02-23 |
0.5192 USDT |
158,044.5854 AKT |
0.5168 USDT |
0.5001 USDT |
0.5331 USDT |
0.5108 USDT |
| 2023-02-22 |
0.5196 USDT |
178,833.6800 AKT |
0.5329 USDT |
0.4968 USDT |
0.5386 USDT |
0.5074 USDT |
| 2023-02-21 |
0.5670 USDT |
110,269.0124 AKT |
0.5959 USDT |
0.5321 USDT |
0.5994 USDT |
0.5375 USDT |
| 2023-02-20 |
0.5864 USDT |
179,023.0306 AKT |
0.5662 USDT |
0.5554 USDT |
0.6099 USDT |
0.5947 USDT |
| 2023-02-19 |
0.5527 USDT |
160,029.4195 AKT |
0.5301 USDT |
0.5243 USDT |
0.5699 USDT |
0.5506 USDT |
| 2023-02-18 |
0.5265 USDT |
85,081.5606 AKT |
0.5299 USDT |
0.5100 USDT |
0.5459 USDT |
0.5308 USDT |
| 2023-02-17 |
0.5214 USDT |
150,364.0804 AKT |
0.5181 USDT |
0.4803 USDT |
0.5438 USDT |
0.5335 USDT |
| 2023-02-16 |
0.5431 USDT |
151,546.4732 AKT |
0.5494 USDT |
0.5120 USDT |
0.5600 USDT |
0.5164 USDT |
| 2023-02-15 |
0.5226 USDT |
131,210.8463 AKT |
0.5192 USDT |
0.5051 USDT |
0.5570 USDT |
0.5425 USDT |
| 2023-02-14 |
0.5247 USDT |
305,061.5674 AKT |
0.5130 USDT |
0.5072 USDT |
0.5493 USDT |
0.5181 USDT |
| 2023-02-13 |
0.5506 USDT |
315,940.5872 AKT |
0.6167 USDT |
0.4708 USDT |
0.6255 USDT |
0.4886 USDT |
| 2023-02-12 |
0.5715 USDT |
137,608.7699 AKT |
0.5605 USDT |
0.5500 USDT |
0.6370 USDT |
0.5901 USDT |
| 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 |