Identifier on Kucoin: AKT-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-08-26 |
0.3590 USDT |
41,692.2544 AKT |
0.3751 USDT |
0.3304 USDT |
0.3785 USDT |
0.3308 USDT |
2022-08-25 |
0.3711 USDT |
5,170.2507 AKT |
0.3728 USDT |
0.3686 USDT |
0.3763 USDT |
0.3717 USDT |
2022-08-24 |
0.3649 USDT |
29,736.5602 AKT |
0.3711 USDT |
0.3600 USDT |
0.3763 USDT |
0.3728 USDT |
2022-08-23 |
0.3657 USDT |
14,516.3100 AKT |
0.3638 USDT |
0.3616 USDT |
0.3725 USDT |
0.3693 USDT |
2022-08-22 |
0.3582 USDT |
12,177.1717 AKT |
0.3628 USDT |
0.3526 USDT |
0.3652 USDT |
0.3620 USDT |
2022-08-21 |
0.3592 USDT |
12,063.6269 AKT |
0.3566 USDT |
0.3562 USDT |
0.3644 USDT |
0.3632 USDT |
2022-08-20 |
0.3704 USDT |
36,985.5752 AKT |
0.3668 USDT |
0.3554 USDT |
0.3844 USDT |
0.3554 USDT |
2022-08-19 |
0.3738 USDT |
51,327.9807 AKT |
0.3850 USDT |
0.3601 USDT |
0.3935 USDT |
0.3668 USDT |
2022-08-18 |
0.4034 USDT |
101,737.9585 AKT |
0.4041 USDT |
0.3850 USDT |
0.4178 USDT |
0.3866 USDT |
2022-08-17 |
0.4165 USDT |
15,617.7646 AKT |
0.4065 USDT |
0.4041 USDT |
0.4220 USDT |
0.4075 USDT |
2022-08-16 |
0.4101 USDT |
42,436.5344 AKT |
0.4213 USDT |
0.4006 USDT |
0.4220 USDT |
0.4067 USDT |
2022-08-15 |
0.4220 USDT |
20,725.1323 AKT |
0.4326 USDT |
0.4119 USDT |
0.4326 USDT |
0.4186 USDT |
2022-08-14 |
0.4352 USDT |
15,769.5011 AKT |
0.4359 USDT |
0.4251 USDT |
0.4414 USDT |
0.4322 USDT |
2022-08-13 |
0.4372 USDT |
14,109.8050 AKT |
0.4240 USDT |
0.4240 USDT |
0.4436 USDT |
0.4400 USDT |
2022-08-12 |
0.4152 USDT |
19,904.0520 AKT |
0.4090 USDT |
0.4035 USDT |
0.4262 USDT |
0.4223 USDT |
2022-08-11 |
0.4163 USDT |
14,414.3245 AKT |
0.4115 USDT |
0.4090 USDT |
0.4187 USDT |
0.4115 USDT |
2022-08-10 |
0.4097 USDT |
18,840.5166 AKT |
0.4046 USDT |
0.3971 USDT |
0.4157 USDT |
0.4136 USDT |
2022-08-09 |
0.4042 USDT |
25,347.8912 AKT |
0.4138 USDT |
0.4000 USDT |
0.4159 USDT |
0.4053 USDT |
2022-08-08 |
0.4125 USDT |
48,575.0236 AKT |
0.4111 USDT |
0.4055 USDT |
0.4211 USDT |
0.4097 USDT |
2022-08-07 |
0.4053 USDT |
37,590.1651 AKT |
0.3943 USDT |
0.3908 USDT |
0.4234 USDT |
0.4048 USDT |
2022-08-06 |
0.3963 USDT |
19,459.1576 AKT |
0.3975 USDT |
0.3860 USDT |
0.4029 USDT |
0.3961 USDT |
2022-08-05 |
0.3929 USDT |
19,098.4415 AKT |
0.3804 USDT |
0.3773 USDT |
0.4071 USDT |
0.3950 USDT |
2022-08-04 |
0.3858 USDT |
11,593.6585 AKT |
0.3847 USDT |
0.3779 USDT |
0.3911 USDT |
0.3779 USDT |
2022-08-03 |
0.3797 USDT |
11,080.7594 AKT |
0.3769 USDT |
0.3704 USDT |
0.3872 USDT |
0.3863 USDT |
2022-08-02 |
0.3798 USDT |
65,365.8252 AKT |
0.3818 USDT |
0.3608 USDT |
0.4266 USDT |
0.3790 USDT |
2022-08-01 |
0.3859 USDT |
9,238.6746 AKT |
0.3859 USDT |
0.3782 USDT |
0.3931 USDT |
0.3800 USDT |
2022-07-31 |
0.3878 USDT |
20,859.9093 AKT |
0.3845 USDT |
0.3781 USDT |
0.3961 USDT |
0.3852 USDT |
2022-07-30 |
0.3875 USDT |
16,813.8099 AKT |
0.3838 USDT |
0.3778 USDT |
0.3968 USDT |
0.3936 USDT |
2022-07-29 |
0.3716 USDT |
22,676.1638 AKT |
0.3722 USDT |
0.3596 USDT |
0.3815 USDT |
0.3698 USDT |
2022-07-28 |
0.3707 USDT |
51,900.9407 AKT |
0.3486 USDT |
0.3486 USDT |
0.3790 USDT |
0.3722 USDT |
2022-07-27 |
0.3368 USDT |
25,516.5145 AKT |
0.3244 USDT |
0.3244 USDT |
0.3505 USDT |
0.3434 USDT |
2022-07-26 |
0.3212 USDT |
88,411.6705 AKT |
0.3230 USDT |
0.3100 USDT |
0.3347 USDT |
0.3264 USDT |
2022-07-25 |
0.3305 USDT |
14,900.7934 AKT |
0.3450 USDT |
0.3221 USDT |
0.3453 USDT |
0.3259 USDT |
2022-07-24 |
0.3409 USDT |
18,185.8030 AKT |
0.3410 USDT |
0.3316 USDT |
0.3505 USDT |
0.3444 USDT |
2022-07-23 |
0.3465 USDT |
21,466.2057 AKT |
0.3480 USDT |
0.3340 USDT |
0.3596 USDT |
0.3371 USDT |
2022-07-22 |
0.3551 USDT |
27,478.3573 AKT |
0.3524 USDT |
0.3422 USDT |
0.3788 USDT |
0.3476 USDT |
2022-07-21 |
0.3371 USDT |
45,694.0163 AKT |
0.3242 USDT |
0.3200 USDT |
0.3541 USDT |
0.3506 USDT |
2022-07-20 |
0.3411 USDT |
49,643.5833 AKT |
0.3432 USDT |
0.3308 USDT |
0.3535 USDT |
0.3371 USDT |
2022-07-19 |
0.3308 USDT |
237,454.7226 AKT |
0.3067 USDT |
0.3013 USDT |
0.3602 USDT |
0.3400 USDT |
2022-07-18 |
0.3006 USDT |
35,841.9128 AKT |
0.2875 USDT |
0.2867 USDT |
0.3110 USDT |
0.3026 USDT |
2022-07-17 |
0.2835 USDT |
62,261.4877 AKT |
0.2854 USDT |
0.2781 USDT |
0.2989 USDT |
0.2807 USDT |
2022-07-16 |
0.2845 USDT |
60,550.7997 AKT |
0.2787 USDT |
0.2701 USDT |
0.3079 USDT |
0.2841 USDT |
2022-07-15 |
0.2695 USDT |
47,366.3120 AKT |
0.2640 USDT |
0.2623 USDT |
0.2763 USDT |
0.2741 USDT |
2022-07-14 |
0.2581 USDT |
53,356.0746 AKT |
0.2519 USDT |
0.2483 USDT |
0.2699 USDT |
0.2640 USDT |
2022-07-13 |
0.2450 USDT |
35,521.3284 AKT |
0.2459 USDT |
0.2391 USDT |
0.2495 USDT |
0.2467 USDT |
2022-07-12 |
0.2668 USDT |
81,702.6029 AKT |
0.2669 USDT |
0.2588 USDT |
0.2788 USDT |
0.2615 USDT |
2022-07-11 |
0.2852 USDT |
439,117.1438 AKT |
0.2567 USDT |
0.2535 USDT |
0.3368 USDT |
0.2720 USDT |
2022-07-10 |
0.2484 USDT |
167,986.8007 AKT |
0.2471 USDT |
0.2395 USDT |
0.2575 USDT |
0.2520 USDT |
2022-07-09 |
0.2437 USDT |
27,554.3307 AKT |
0.2403 USDT |
0.2379 USDT |
0.2489 USDT |
0.2476 USDT |
2022-07-08 |
0.2365 USDT |
48,203.0987 AKT |
0.2399 USDT |
0.2323 USDT |
0.2427 USDT |
0.2427 USDT |