Identifier on Kucoin: AKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-13 |
0.3408 USDT |
43,225.9599 AKT |
0.3440 USDT |
0.3254 USDT |
0.3676 USDT |
0.3256 USDT |
| 2022-09-12 |
0.3451 USDT |
22,297.6395 AKT |
0.3486 USDT |
0.3370 USDT |
0.3562 USDT |
0.3456 USDT |
| 2022-09-11 |
0.3551 USDT |
5,477.6062 AKT |
0.3598 USDT |
0.3501 USDT |
0.3602 USDT |
0.3504 USDT |
| 2022-09-10 |
0.3524 USDT |
44,555.5402 AKT |
0.3634 USDT |
0.3457 USDT |
0.3634 USDT |
0.3547 USDT |
| 2022-09-09 |
0.3618 USDT |
31,542.3246 AKT |
0.3468 USDT |
0.3468 USDT |
0.3688 USDT |
0.3626 USDT |
| 2022-09-08 |
0.3367 USDT |
15,932.8358 AKT |
0.3316 USDT |
0.3256 USDT |
0.3492 USDT |
0.3491 USDT |
| 2022-09-07 |
0.3202 USDT |
12,349.5799 AKT |
0.3131 USDT |
0.3102 USDT |
0.3316 USDT |
0.3288 USDT |
| 2022-09-06 |
0.3226 USDT |
11,404.6841 AKT |
0.3266 USDT |
0.3136 USDT |
0.3292 USDT |
0.3163 USDT |
| 2022-09-05 |
0.3255 USDT |
95,544.8979 AKT |
0.3338 USDT |
0.3105 USDT |
0.3414 USDT |
0.3288 USDT |
| 2022-09-04 |
0.3350 USDT |
2,880.5542 AKT |
0.3341 USDT |
0.3302 USDT |
0.3372 USDT |
0.3355 USDT |
| 2022-09-03 |
0.3353 USDT |
6,646.6879 AKT |
0.3389 USDT |
0.3296 USDT |
0.3401 USDT |
0.3338 USDT |
| 2022-09-02 |
0.3424 USDT |
10,859.0026 AKT |
0.3422 USDT |
0.3352 USDT |
0.3473 USDT |
0.3362 USDT |
| 2022-09-01 |
0.3280 USDT |
4,040.7992 AKT |
0.3316 USDT |
0.3240 USDT |
0.3338 USDT |
0.3332 USDT |
| 2022-08-31 |
0.3273 USDT |
18,717.8176 AKT |
0.3269 USDT |
0.3209 USDT |
0.3335 USDT |
0.3274 USDT |
| 2022-08-30 |
0.3241 USDT |
22,752.6546 AKT |
0.3259 USDT |
0.3186 USDT |
0.3329 USDT |
0.3186 USDT |
| 2022-08-29 |
0.3188 USDT |
9,994.3254 AKT |
0.3198 USDT |
0.3097 USDT |
0.3272 USDT |
0.3264 USDT |
| 2022-08-28 |
0.3230 USDT |
49,581.3132 AKT |
0.3238 USDT |
0.3126 USDT |
0.3355 USDT |
0.3201 USDT |
| 2022-08-27 |
0.3232 USDT |
31,894.2563 AKT |
0.3264 USDT |
0.3152 USDT |
0.3338 USDT |
0.3242 USDT |
| 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 |