Identifier on Kucoin: AKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-05 |
0.3788 USDT |
159,865.0773 AKT |
0.3897 USDT |
0.3539 USDT |
0.4106 USDT |
0.3811 USDT |
| 2022-06-04 |
0.3896 USDT |
89,504.2462 AKT |
0.4003 USDT |
0.3859 USDT |
0.4003 USDT |
0.3880 USDT |
| 2022-06-03 |
0.3983 USDT |
26,099.9788 AKT |
0.4069 USDT |
0.3900 USDT |
0.4110 USDT |
0.4005 USDT |
| 2022-06-02 |
0.4004 USDT |
91,435.5440 AKT |
0.4046 USDT |
0.3900 USDT |
0.4117 USDT |
0.4074 USDT |
| 2022-06-01 |
0.4098 USDT |
25,682.5874 AKT |
0.4315 USDT |
0.3950 USDT |
0.4322 USDT |
0.3996 USDT |
| 2022-05-31 |
0.4320 USDT |
20,658.6288 AKT |
0.4328 USDT |
0.4223 USDT |
0.4414 USDT |
0.4307 USDT |
| 2022-05-30 |
0.4249 USDT |
30,184.8586 AKT |
0.4174 USDT |
0.4132 USDT |
0.4424 USDT |
0.4202 USDT |
| 2022-05-29 |
0.4111 USDT |
12,152.8893 AKT |
0.4117 USDT |
0.4042 USDT |
0.4174 USDT |
0.4174 USDT |
| 2022-05-28 |
0.4065 USDT |
9,459.5947 AKT |
0.4067 USDT |
0.3992 USDT |
0.4138 USDT |
0.4117 USDT |
| 2022-05-27 |
0.4265 USDT |
36,078.4188 AKT |
0.4483 USDT |
0.4000 USDT |
0.4483 USDT |
0.4072 USDT |
| 2022-05-26 |
0.4576 USDT |
70,402.3274 AKT |
0.4787 USDT |
0.4450 USDT |
0.4887 USDT |
0.4484 USDT |
| 2022-05-25 |
0.4523 USDT |
40,896.9487 AKT |
0.4496 USDT |
0.4450 USDT |
0.4787 USDT |
0.4787 USDT |
| 2022-05-24 |
0.4442 USDT |
67,998.8435 AKT |
0.4468 USDT |
0.4300 USDT |
0.4612 USDT |
0.4496 USDT |
| 2022-05-23 |
0.4645 USDT |
36,809.7800 AKT |
0.4755 USDT |
0.4536 USDT |
0.4787 USDT |
0.4612 USDT |
| 2022-05-22 |
0.4589 USDT |
101,230.0997 AKT |
0.4580 USDT |
0.4080 USDT |
0.4968 USDT |
0.4708 USDT |
| 2022-05-21 |
0.4546 USDT |
31,319.6552 AKT |
0.4520 USDT |
0.4379 USDT |
0.4666 USDT |
0.4593 USDT |
| 2022-05-20 |
0.4599 USDT |
84,084.6400 AKT |
0.4380 USDT |
0.4357 USDT |
0.4806 USDT |
0.4425 USDT |
| 2022-05-19 |
0.4202 USDT |
60,552.8613 AKT |
0.4117 USDT |
0.3985 USDT |
0.4528 USDT |
0.4308 USDT |
| 2022-05-18 |
0.4500 USDT |
44,837.9996 AKT |
0.4537 USDT |
0.4200 USDT |
0.4927 USDT |
0.4258 USDT |