Identifier on Kucoin: AKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-19 |
0.1875 USDT |
123,171.2208 AKT |
0.1908 USDT |
0.1811 USDT |
0.1929 USDT |
0.1876 USDT |
| 2022-11-18 |
0.1951 USDT |
87,773.1877 AKT |
0.1922 USDT |
0.1873 USDT |
0.2004 USDT |
0.1873 USDT |
| 2022-11-17 |
0.1920 USDT |
138,339.9057 AKT |
0.1928 USDT |
0.1864 USDT |
0.1970 USDT |
0.1891 USDT |
| 2022-11-16 |
0.1926 USDT |
193,824.3695 AKT |
0.2025 USDT |
0.1850 USDT |
0.2025 USDT |
0.1909 USDT |
| 2022-11-15 |
0.2013 USDT |
106,988.7891 AKT |
0.1995 USDT |
0.1969 USDT |
0.2059 USDT |
0.2020 USDT |
| 2022-11-14 |
0.2051 USDT |
146,995.2207 AKT |
0.2171 USDT |
0.1957 USDT |
0.2218 USDT |
0.1969 USDT |
| 2022-11-13 |
0.2200 USDT |
110,464.1890 AKT |
0.2269 USDT |
0.2142 USDT |
0.2285 USDT |
0.2179 USDT |
| 2022-11-12 |
0.2340 USDT |
34,329.2924 AKT |
0.2423 USDT |
0.2231 USDT |
0.2423 USDT |
0.2247 USDT |
| 2022-11-11 |
0.2422 USDT |
56,578.9092 AKT |
0.2585 USDT |
0.2331 USDT |
0.2585 USDT |
0.2427 USDT |
| 2022-11-10 |
0.2598 USDT |
92,955.3045 AKT |
0.2452 USDT |
0.2450 USDT |
0.2687 USDT |
0.2629 USDT |
| 2022-11-09 |
0.2813 USDT |
112,758.0985 AKT |
0.2887 USDT |
0.2567 USDT |
0.3170 USDT |
0.2589 USDT |
| 2022-11-08 |
0.3051 USDT |
49,121.2985 AKT |
0.3154 USDT |
0.2981 USDT |
0.3163 USDT |
0.2992 USDT |
| 2022-11-07 |
0.3202 USDT |
73,305.7938 AKT |
0.3310 USDT |
0.3097 USDT |
0.3350 USDT |
0.3127 USDT |
| 2022-11-06 |
0.3429 USDT |
73,794.4609 AKT |
0.3420 USDT |
0.3420 USDT |
0.3491 USDT |
0.3420 USDT |
| 2022-11-05 |
0.3401 USDT |
586,790.6040 AKT |
0.3275 USDT |
0.3272 USDT |
0.3511 USDT |
0.3420 USDT |
| 2022-11-04 |
0.3145 USDT |
1,060,314.0892 AKT |
0.2716 USDT |
0.2706 USDT |
0.3714 USDT |
0.3273 USDT |
| 2022-11-03 |
0.2648 USDT |
507,448.6681 AKT |
0.2491 USDT |
0.2482 USDT |
0.2832 USDT |
0.2760 USDT |
| 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 |