Identifier on Kucoin: AKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-07 |
0.2355 USDT |
27,872.2830 AKT |
0.2343 USDT |
0.2297 USDT |
0.2426 USDT |
0.2411 USDT |
| 2022-07-06 |
0.2372 USDT |
44,445.4584 AKT |
0.2400 USDT |
0.2303 USDT |
0.2426 USDT |
0.2366 USDT |
| 2022-07-05 |
0.2411 USDT |
40,717.7942 AKT |
0.2447 USDT |
0.2327 USDT |
0.2496 USDT |
0.2400 USDT |
| 2022-07-04 |
0.2371 USDT |
26,107.7044 AKT |
0.2414 USDT |
0.2310 USDT |
0.2451 USDT |
0.2395 USDT |
| 2022-07-03 |
0.2432 USDT |
28,995.5648 AKT |
0.2467 USDT |
0.2376 USDT |
0.2489 USDT |
0.2414 USDT |
| 2022-07-02 |
0.2431 USDT |
32,350.6328 AKT |
0.2388 USDT |
0.2379 USDT |
0.2500 USDT |
0.2475 USDT |
| 2022-07-01 |
0.2361 USDT |
67,212.3308 AKT |
0.2310 USDT |
0.2302 USDT |
0.2426 USDT |
0.2426 USDT |
| 2022-06-30 |
0.2312 USDT |
47,523.3845 AKT |
0.2370 USDT |
0.2255 USDT |
0.2391 USDT |
0.2318 USDT |
| 2022-06-29 |
0.2350 USDT |
32,255.1492 AKT |
0.2379 USDT |
0.2286 USDT |
0.2417 USDT |
0.2350 USDT |
| 2022-06-28 |
0.2404 USDT |
24,040.8704 AKT |
0.2433 USDT |
0.2366 USDT |
0.2446 USDT |
0.2390 USDT |
| 2022-06-27 |
0.2526 USDT |
80,386.9185 AKT |
0.2564 USDT |
0.2414 USDT |
0.2601 USDT |
0.2496 USDT |
| 2022-06-26 |
0.2639 USDT |
34,781.8573 AKT |
0.2664 USDT |
0.2591 USDT |
0.2685 USDT |
0.2617 USDT |
| 2022-06-25 |
0.2645 USDT |
48,582.1745 AKT |
0.2578 USDT |
0.2575 USDT |
0.2748 USDT |
0.2664 USDT |
| 2022-06-24 |
0.2599 USDT |
70,858.4240 AKT |
0.2515 USDT |
0.2515 USDT |
0.2679 USDT |
0.2598 USDT |
| 2022-06-23 |
0.2389 USDT |
88,022.0460 AKT |
0.2326 USDT |
0.2252 USDT |
0.2540 USDT |
0.2487 USDT |
| 2022-06-22 |
0.2224 USDT |
51,946.6981 AKT |
0.2241 USDT |
0.2123 USDT |
0.2355 USDT |
0.2325 USDT |
| 2022-06-21 |
0.2244 USDT |
278,147.0093 AKT |
0.2102 USDT |
0.2046 USDT |
0.2487 USDT |
0.2231 USDT |
| 2022-06-20 |
0.2484 USDT |
587,518.3347 AKT |
0.2055 USDT |
0.1935 USDT |
0.4988 USDT |
0.2097 USDT |
| 2022-06-19 |
0.2027 USDT |
84,486.0388 AKT |
0.1975 USDT |
0.1920 USDT |
0.2199 USDT |
0.2055 USDT |
| 2022-06-18 |
0.2092 USDT |
40,998.6569 AKT |
0.2251 USDT |
0.1850 USDT |
0.2295 USDT |
0.2012 USDT |
| 2022-06-17 |
0.2187 USDT |
193,989.3117 AKT |
0.2147 USDT |
0.2010 USDT |
0.3007 USDT |
0.2202 USDT |
| 2022-06-16 |
0.2376 USDT |
151,499.7721 AKT |
0.2621 USDT |
0.2150 USDT |
0.2646 USDT |
0.2156 USDT |
| 2022-06-15 |
0.2651 USDT |
50,235.3046 AKT |
0.2673 USDT |
0.2539 USDT |
0.2779 USDT |
0.2567 USDT |
| 2022-06-14 |
0.2726 USDT |
58,540.1426 AKT |
0.2813 USDT |
0.2625 USDT |
0.2897 USDT |
0.2649 USDT |
| 2022-06-13 |
0.2902 USDT |
102,088.6266 AKT |
0.3041 USDT |
0.2717 USDT |
0.3072 USDT |
0.2866 USDT |
| 2022-06-12 |
0.3323 USDT |
73,786.8482 AKT |
0.3401 USDT |
0.3149 USDT |
0.3547 USDT |
0.3178 USDT |
| 2022-06-11 |
0.3390 USDT |
6,301.5789 AKT |
0.3404 USDT |
0.3362 USDT |
0.3444 USDT |
0.3395 USDT |
| 2022-06-10 |
0.3490 USDT |
24,298.0564 AKT |
0.3511 USDT |
0.3394 USDT |
0.3563 USDT |
0.3426 USDT |
| 2022-06-09 |
0.3494 USDT |
18,255.1426 AKT |
0.3474 USDT |
0.3440 USDT |
0.3547 USDT |
0.3528 USDT |
| 2022-06-08 |
0.3494 USDT |
71,087.0588 AKT |
0.3547 USDT |
0.3394 USDT |
0.3588 USDT |
0.3498 USDT |
| 2022-06-07 |
0.3460 USDT |
106,865.8260 AKT |
0.3517 USDT |
0.3311 USDT |
0.3719 USDT |
0.3541 USDT |
| 2022-06-06 |
0.3668 USDT |
153,313.0150 AKT |
0.3802 USDT |
0.3491 USDT |
0.3890 USDT |
0.3523 USDT |