Identifier on Kucoin: AKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-02 |
0.2585 USDT |
625,619.0336 AKT |
0.2612 USDT |
0.2547 USDT |
0.2621 USDT |
0.2548 USDT |
| 2022-11-01 |
0.2583 USDT |
536,757.8183 AKT |
0.2572 USDT |
0.2550 USDT |
0.2615 USDT |
0.2611 USDT |
| 2022-10-31 |
0.2559 USDT |
400,572.5678 AKT |
0.2520 USDT |
0.2520 USDT |
0.2614 USDT |
0.2588 USDT |
| 2022-10-30 |
0.2509 USDT |
450,143.8136 AKT |
0.2519 USDT |
0.2476 USDT |
0.2537 USDT |
0.2509 USDT |
| 2022-10-29 |
0.2532 USDT |
713,697.8264 AKT |
0.2560 USDT |
0.2479 USDT |
0.2589 USDT |
0.2534 USDT |
| 2022-10-28 |
0.2719 USDT |
375,537.9703 AKT |
0.2596 USDT |
0.2477 USDT |
0.2930 USDT |
0.2568 USDT |
| 2022-10-27 |
0.2592 USDT |
130,529.9684 AKT |
0.2591 USDT |
0.2563 USDT |
0.2670 USDT |
0.2595 USDT |
| 2022-10-26 |
0.2594 USDT |
542,934.6158 AKT |
0.2582 USDT |
0.2539 USDT |
0.2639 USDT |
0.2597 USDT |
| 2022-10-25 |
0.2550 USDT |
797,312.7551 AKT |
0.2529 USDT |
0.2490 USDT |
0.2641 USDT |
0.2574 USDT |
| 2022-10-24 |
0.2522 USDT |
596,434.8779 AKT |
0.2524 USDT |
0.2487 USDT |
0.2561 USDT |
0.2515 USDT |
| 2022-10-23 |
0.2487 USDT |
682,987.7211 AKT |
0.2488 USDT |
0.2439 USDT |
0.2512 USDT |
0.2508 USDT |
| 2022-10-22 |
0.2486 USDT |
493,903.1999 AKT |
0.2482 USDT |
0.2463 USDT |
0.2490 USDT |
0.2489 USDT |
| 2022-10-21 |
0.2467 USDT |
567,137.0901 AKT |
0.2486 USDT |
0.2439 USDT |
0.2492 USDT |
0.2469 USDT |
| 2022-10-20 |
0.2543 USDT |
73,895.6967 AKT |
0.2559 USDT |
0.2508 USDT |
0.2570 USDT |
0.2547 USDT |
| 2022-10-19 |
0.2577 USDT |
63,429.8537 AKT |
0.2640 USDT |
0.2524 USDT |
0.2662 USDT |
0.2576 USDT |
| 2022-10-18 |
0.2650 USDT |
75,276.0185 AKT |
0.2609 USDT |
0.2563 USDT |
0.2700 USDT |
0.2618 USDT |
| 2022-10-17 |
0.2639 USDT |
30,485.0044 AKT |
0.2557 USDT |
0.2557 USDT |
0.2680 USDT |
0.2615 USDT |
| 2022-10-16 |
0.2572 USDT |
22,066.1293 AKT |
0.2583 USDT |
0.2519 USDT |
0.2605 USDT |
0.2544 USDT |
| 2022-10-15 |
0.2579 USDT |
5,937.1598 AKT |
0.2570 USDT |
0.2547 USDT |
0.2589 USDT |
0.2570 USDT |
| 2022-10-14 |
0.2583 USDT |
442,118.8955 AKT |
0.2529 USDT |
0.2527 USDT |
0.2620 USDT |
0.2597 USDT |
| 2022-10-13 |
0.2491 USDT |
454,543.2830 AKT |
0.2517 USDT |
0.2424 USDT |
0.2565 USDT |
0.2565 USDT |
| 2022-10-12 |
0.2566 USDT |
515,349.5404 AKT |
0.2594 USDT |
0.2525 USDT |
0.2600 USDT |
0.2547 USDT |
| 2022-10-11 |
0.2566 USDT |
648,780.3727 AKT |
0.2608 USDT |
0.2516 USDT |
0.2610 USDT |
0.2586 USDT |
| 2022-10-10 |
0.2589 USDT |
382,074.4572 AKT |
0.2582 USDT |
0.2579 USDT |
0.2614 USDT |
0.2589 USDT |
| 2022-10-09 |
0.2586 USDT |
414,579.7290 AKT |
0.2582 USDT |
0.2551 USDT |
0.2614 USDT |
0.2573 USDT |
| 2022-10-08 |
0.2582 USDT |
478,766.8536 AKT |
0.2552 USDT |
0.2550 USDT |
0.2615 USDT |
0.2576 USDT |
| 2022-10-07 |
0.2525 USDT |
557,340.7044 AKT |
0.2529 USDT |
0.2492 USDT |
0.2553 USDT |
0.2550 USDT |
| 2022-10-06 |
0.2513 USDT |
501,621.3992 AKT |
0.2475 USDT |
0.2459 USDT |
0.2557 USDT |
0.2541 USDT |
| 2022-10-05 |
0.2563 USDT |
34,985.9915 AKT |
0.2609 USDT |
0.2447 USDT |
0.2641 USDT |
0.2463 USDT |
| 2022-10-04 |
0.2619 USDT |
10,907.7886 AKT |
0.2603 USDT |
0.2583 USDT |
0.2642 USDT |
0.2596 USDT |
| 2022-10-03 |
0.2582 USDT |
268,147.6500 AKT |
0.2547 USDT |
0.2520 USDT |
0.2695 USDT |
0.2567 USDT |
| 2022-10-02 |
0.2576 USDT |
42,902.7418 AKT |
0.2557 USDT |
0.2524 USDT |
0.2619 USDT |
0.2557 USDT |
| 2022-10-01 |
0.2597 USDT |
400,739.9696 AKT |
0.2598 USDT |
0.2548 USDT |
0.2641 USDT |
0.2570 USDT |
| 2022-09-30 |
0.2593 USDT |
715,158.4830 AKT |
0.2587 USDT |
0.2575 USDT |
0.2625 USDT |
0.2598 USDT |
| 2022-09-29 |
0.2611 USDT |
500,963.2778 AKT |
0.2608 USDT |
0.2545 USDT |
0.2653 USDT |
0.2585 USDT |
| 2022-09-28 |
0.2893 USDT |
833,879.6238 AKT |
0.2721 USDT |
0.2603 USDT |
0.4859 USDT |
0.2638 USDT |
| 2022-09-27 |
0.2744 USDT |
109,355.3795 AKT |
0.2803 USDT |
0.2667 USDT |
0.2829 USDT |
0.2702 USDT |
| 2022-09-26 |
0.2811 USDT |
10,291.2714 AKT |
0.2806 USDT |
0.2746 USDT |
0.2874 USDT |
0.2818 USDT |
| 2022-09-25 |
0.2831 USDT |
10,897.3507 AKT |
0.2793 USDT |
0.2786 USDT |
0.2888 USDT |
0.2804 USDT |
| 2022-09-24 |
0.2842 USDT |
5,494.2216 AKT |
0.2830 USDT |
0.2809 USDT |
0.2860 USDT |
0.2811 USDT |
| 2022-09-23 |
0.2859 USDT |
16,535.6632 AKT |
0.2849 USDT |
0.2751 USDT |
0.2962 USDT |
0.2803 USDT |
| 2022-09-22 |
0.2815 USDT |
20,431.3621 AKT |
0.2763 USDT |
0.2762 USDT |
0.2863 USDT |
0.2836 USDT |
| 2022-09-21 |
0.2952 USDT |
127,867.7972 AKT |
0.3096 USDT |
0.2791 USDT |
0.3097 USDT |
0.2905 USDT |
| 2022-09-20 |
0.3238 USDT |
34,315.9209 AKT |
0.3263 USDT |
0.3152 USDT |
0.3315 USDT |
0.3161 USDT |
| 2022-09-19 |
0.3280 USDT |
25,129.6506 AKT |
0.3272 USDT |
0.3224 USDT |
0.3355 USDT |
0.3269 USDT |
| 2022-09-18 |
0.3349 USDT |
37,430.7926 AKT |
0.3422 USDT |
0.3275 USDT |
0.3440 USDT |
0.3275 USDT |
| 2022-09-17 |
0.3387 USDT |
31,213.6198 AKT |
0.3395 USDT |
0.3305 USDT |
0.3468 USDT |
0.3422 USDT |
| 2022-09-16 |
0.3258 USDT |
78,223.0423 AKT |
0.3278 USDT |
0.3149 USDT |
0.3423 USDT |
0.3389 USDT |
| 2022-09-15 |
0.3195 USDT |
13,481.2908 AKT |
0.3206 USDT |
0.3112 USDT |
0.3274 USDT |
0.3256 USDT |
| 2022-09-14 |
0.3194 USDT |
12,586.5387 AKT |
0.3205 USDT |
0.3144 USDT |
0.3272 USDT |
0.3256 USDT |