Identifier on Kucoin: AKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
2.9749 USDT |
301,023.2556 AKT |
2.9581 USDT |
2.9115 USDT |
3.0100 USDT |
3.0031 USDT |
| 2024-01-26 |
2.8395 USDT |
609,985.7016 AKT |
2.5664 USDT |
2.5519 USDT |
2.9900 USDT |
2.9644 USDT |
| 2024-01-25 |
2.5383 USDT |
321,633.3212 AKT |
2.5623 USDT |
2.4722 USDT |
2.5890 USDT |
2.5693 USDT |
| 2024-01-24 |
2.6684 USDT |
569,855.8438 AKT |
2.5820 USDT |
2.5180 USDT |
2.7851 USDT |
2.5786 USDT |
| 2024-01-23 |
2.3990 USDT |
500,084.3110 AKT |
2.3604 USDT |
2.3000 USDT |
2.5212 USDT |
2.4697 USDT |
| 2024-01-22 |
2.4597 USDT |
866,029.4961 AKT |
2.5583 USDT |
2.3420 USDT |
2.5848 USDT |
2.3542 USDT |
| 2024-01-21 |
2.6635 USDT |
428,524.9417 AKT |
2.7402 USDT |
2.5622 USDT |
2.7415 USDT |
2.5688 USDT |
| 2024-01-20 |
2.8407 USDT |
217,447.8007 AKT |
2.9125 USDT |
2.7700 USDT |
2.9192 USDT |
2.7987 USDT |
| 2024-01-19 |
2.6106 USDT |
333,406.2607 AKT |
2.6712 USDT |
2.5496 USDT |
2.7550 USDT |
2.7469 USDT |
| 2024-01-18 |
2.7798 USDT |
485,368.3519 AKT |
2.7942 USDT |
2.5791 USDT |
2.9466 USDT |
2.6532 USDT |
| 2024-01-17 |
2.8473 USDT |
245,668.3295 AKT |
2.8659 USDT |
2.7955 USDT |
2.8953 USDT |
2.8248 USDT |
| 2024-01-16 |
2.8554 USDT |
218,881.4608 AKT |
2.8689 USDT |
2.7629 USDT |
2.9166 USDT |
2.7801 USDT |
| 2024-01-15 |
2.9455 USDT |
308,018.3783 AKT |
2.8846 USDT |
2.8326 USDT |
3.0600 USDT |
2.8779 USDT |
| 2024-01-14 |
2.9178 USDT |
139,359.9085 AKT |
2.8801 USDT |
2.8627 USDT |
2.9600 USDT |
2.9310 USDT |
| 2024-01-13 |
2.8321 USDT |
326,535.1195 AKT |
2.7653 USDT |
2.7175 USDT |
2.9600 USDT |
2.9420 USDT |
| 2024-01-12 |
2.9029 USDT |
367,139.9318 AKT |
2.9319 USDT |
2.7847 USDT |
2.9801 USDT |
2.8283 USDT |
| 2024-01-11 |
3.0629 USDT |
717,486.0478 AKT |
3.1998 USDT |
2.8400 USDT |
3.2398 USDT |
2.9724 USDT |
| 2024-01-10 |
3.1725 USDT |
551,981.6335 AKT |
3.0188 USDT |
3.0000 USDT |
3.3500 USDT |
3.1886 USDT |
| 2024-01-09 |
3.1282 USDT |
516,133.7193 AKT |
3.1563 USDT |
2.9895 USDT |
3.2588 USDT |
2.9895 USDT |
| 2024-01-08 |
2.9583 USDT |
1,054,550.3431 AKT |
2.9758 USDT |
2.7918 USDT |
3.1598 USDT |
3.1515 USDT |
| 2024-01-07 |
3.0893 USDT |
452,337.3976 AKT |
3.0764 USDT |
2.9248 USDT |
3.2500 USDT |
3.0604 USDT |
| 2024-01-06 |
3.1098 USDT |
1,137,356.6032 AKT |
3.1399 USDT |
2.8043 USDT |
3.2480 USDT |
3.1025 USDT |
| 2024-01-05 |
2.8165 USDT |
533,020.1462 AKT |
2.9229 USDT |
2.6705 USDT |
2.9583 USDT |
2.8754 USDT |
| 2024-01-04 |
2.7404 USDT |
737,667.2816 AKT |
2.5506 USDT |
2.5300 USDT |
2.9360 USDT |
2.9113 USDT |
| 2024-01-03 |
2.3844 USDT |
800,820.6436 AKT |
2.3161 USDT |
2.1941 USDT |
2.6301 USDT |
2.6301 USDT |
| 2024-01-02 |
2.4154 USDT |
516,212.5555 AKT |
2.3985 USDT |
2.2676 USDT |
2.4970 USDT |
2.3114 USDT |
| 2024-01-01 |
2.4700 USDT |
269,679.9539 AKT |
2.4418 USDT |
2.3647 USDT |
2.5339 USDT |
2.3939 USDT |
| 2023-12-31 |
2.3848 USDT |
346,453.9194 AKT |
2.2596 USDT |
2.2478 USDT |
2.4661 USDT |
2.4652 USDT |
| 2023-12-30 |
2.2674 USDT |
205,450.5174 AKT |
2.3116 USDT |
2.2138 USDT |
2.3137 USDT |
2.2938 USDT |
| 2023-12-29 |
2.3170 USDT |
286,136.8787 AKT |
2.3555 USDT |
2.2500 USDT |
2.3646 USDT |
2.2971 USDT |
| 2023-12-28 |
2.4256 USDT |
281,584.2073 AKT |
2.4762 USDT |
2.3312 USDT |
2.5192 USDT |
2.3881 USDT |
| 2023-12-27 |
2.3937 USDT |
248,730.9003 AKT |
2.3964 USDT |
2.3122 USDT |
2.4764 USDT |
2.4698 USDT |
| 2023-12-26 |
2.4433 USDT |
422,235.7517 AKT |
2.4033 USDT |
2.3011 USDT |
2.5596 USDT |
2.4125 USDT |
| 2023-12-25 |
2.4417 USDT |
473,916.1369 AKT |
2.5298 USDT |
2.3385 USDT |
2.5354 USDT |
2.4145 USDT |
| 2023-12-24 |
2.5992 USDT |
373,457.2477 AKT |
2.5467 USDT |
2.5206 USDT |
2.6700 USDT |
2.5702 USDT |
| 2023-12-23 |
2.4688 USDT |
458,392.2916 AKT |
2.4620 USDT |
2.4048 USDT |
2.5341 USDT |
2.5071 USDT |
| 2023-12-22 |
2.5128 USDT |
653,360.2126 AKT |
2.5678 USDT |
2.3776 USDT |
2.6421 USDT |
2.4143 USDT |
| 2023-12-21 |
2.4673 USDT |
970,673.7772 AKT |
2.4200 USDT |
2.3533 USDT |
2.6000 USDT |
2.5684 USDT |
| 2023-12-20 |
2.3849 USDT |
1,276,539.4477 AKT |
2.2980 USDT |
2.2768 USDT |
2.4872 USDT |
2.3466 USDT |
| 2023-12-19 |
2.2836 USDT |
1,646,884.7974 AKT |
2.1963 USDT |
2.1647 USDT |
2.3746 USDT |
2.3019 USDT |
| 2023-12-18 |
2.0823 USDT |
1,196,359.5656 AKT |
2.1890 USDT |
1.9436 USDT |
2.2098 USDT |
2.1698 USDT |
| 2023-12-17 |
2.1682 USDT |
1,549,212.1312 AKT |
2.3045 USDT |
2.0125 USDT |
2.3880 USDT |
2.1938 USDT |
| 2023-12-16 |
2.3120 USDT |
1,281,007.7048 AKT |
2.1618 USDT |
2.1300 USDT |
2.4609 USDT |
2.3198 USDT |
| 2023-12-15 |
2.3562 USDT |
948,378.4225 AKT |
2.3571 USDT |
2.2081 USDT |
2.4759 USDT |
2.3705 USDT |
| 2023-12-14 |
2.2453 USDT |
1,292,396.2849 AKT |
2.1099 USDT |
2.0923 USDT |
2.4000 USDT |
2.3411 USDT |
| 2023-12-13 |
1.9849 USDT |
1,672,339.7035 AKT |
1.8796 USDT |
1.7886 USDT |
2.2157 USDT |
2.1212 USDT |
| 2023-12-12 |
1.7516 USDT |
1,215,054.2902 AKT |
1.6058 USDT |
1.6010 USDT |
1.8845 USDT |
1.8679 USDT |
| 2023-12-11 |
1.6097 USDT |
807,124.3523 AKT |
1.7491 USDT |
1.5019 USDT |
1.7517 USDT |
1.6069 USDT |
| 2023-12-10 |
1.7030 USDT |
354,835.5199 AKT |
1.6805 USDT |
1.6704 USDT |
1.7448 USDT |
1.7269 USDT |
| 2023-12-09 |
1.7695 USDT |
463,651.3381 AKT |
1.7886 USDT |
1.7281 USDT |
1.8122 USDT |
1.7675 USDT |