Identifier on Kucoin: AKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
1.7896 USDT |
395,380.9915 AKT |
1.7771 USDT |
1.7257 USDT |
1.8682 USDT |
1.8294 USDT |
| 2023-12-07 |
1.7000 USDT |
910,125.9845 AKT |
1.7538 USDT |
1.6314 USDT |
1.8460 USDT |
1.8041 USDT |
| 2023-12-06 |
1.7888 USDT |
253,275.3689 AKT |
1.7808 USDT |
1.7540 USDT |
1.8136 USDT |
1.8131 USDT |
| 2023-12-05 |
1.7804 USDT |
449,899.8665 AKT |
1.7888 USDT |
1.7296 USDT |
1.8460 USDT |
1.8407 USDT |
| 2023-12-04 |
1.8457 USDT |
750,992.9329 AKT |
1.8577 USDT |
1.7475 USDT |
1.9175 USDT |
1.7589 USDT |
| 2023-12-03 |
1.8541 USDT |
811,309.1031 AKT |
1.7881 USDT |
1.7761 USDT |
1.9097 USDT |
1.8762 USDT |
| 2023-12-02 |
1.7491 USDT |
775,292.8113 AKT |
1.6642 USDT |
1.6000 USDT |
1.8441 USDT |
1.8210 USDT |
| 2023-12-01 |
1.6616 USDT |
696,534.6276 AKT |
1.6379 USDT |
1.6200 USDT |
1.7078 USDT |
1.6633 USDT |
| 2023-11-30 |
1.6233 USDT |
544,020.6927 AKT |
1.6301 USDT |
1.5810 USDT |
1.6700 USDT |
1.6294 USDT |
| 2023-11-29 |
1.7004 USDT |
891,245.7556 AKT |
1.7077 USDT |
1.5912 USDT |
1.7870 USDT |
1.6182 USDT |
| 2023-11-28 |
1.6581 USDT |
920,523.3798 AKT |
1.6824 USDT |
1.5615 USDT |
1.7620 USDT |
1.7040 USDT |
| 2023-11-27 |
1.6527 USDT |
1,338,215.8211 AKT |
1.8831 USDT |
1.5600 USDT |
1.8988 USDT |
1.6395 USDT |
| 2023-11-26 |
1.8531 USDT |
903,165.1716 AKT |
1.7639 USDT |
1.7567 USDT |
1.9405 USDT |
1.8441 USDT |
| 2023-11-25 |
1.7309 USDT |
724,960.6131 AKT |
1.6369 USDT |
1.6250 USDT |
1.7898 USDT |
1.7609 USDT |
| 2023-11-24 |
1.7129 USDT |
880,434.3778 AKT |
1.6211 USDT |
1.6000 USDT |
1.8122 USDT |
1.6363 USDT |
| 2023-11-23 |
1.6308 USDT |
511,519.2782 AKT |
1.6770 USDT |
1.5647 USDT |
1.7134 USDT |
1.6031 USDT |
| 2023-11-22 |
1.6384 USDT |
1,120,949.4139 AKT |
1.4822 USDT |
1.4789 USDT |
1.7283 USDT |
1.7093 USDT |
| 2023-11-21 |
1.5807 USDT |
1,718,808.3982 AKT |
1.6358 USDT |
1.4543 USDT |
1.6887 USDT |
1.5289 USDT |
| 2023-11-20 |
1.7187 USDT |
1,526,918.5417 AKT |
1.5673 USDT |
1.5004 USDT |
1.8700 USDT |
1.7056 USDT |
| 2023-11-19 |
1.4538 USDT |
853,984.0137 AKT |
1.4363 USDT |
1.3654 USDT |
1.5630 USDT |
1.5599 USDT |
| 2023-11-18 |
1.2096 USDT |
1,089,011.9102 AKT |
1.0446 USDT |
1.0177 USDT |
1.3951 USDT |
1.3227 USDT |
| 2023-11-17 |
1.0493 USDT |
609,852.5390 AKT |
1.0923 USDT |
1.0040 USDT |
1.0975 USDT |
1.0340 USDT |
| 2023-11-16 |
1.0588 USDT |
527,871.6749 AKT |
1.0395 USDT |
1.0217 USDT |
1.1032 USDT |
1.0254 USDT |
| 2023-11-15 |
0.9807 USDT |
643,977.9137 AKT |
0.9454 USDT |
0.9388 USDT |
1.0553 USDT |
1.0009 USDT |
| 2023-11-14 |
0.9621 USDT |
663,098.0355 AKT |
0.9988 USDT |
0.9200 USDT |
0.9988 USDT |
0.9323 USDT |
| 2023-11-13 |
1.0461 USDT |
452,688.4814 AKT |
1.0408 USDT |
0.9880 USDT |
1.0953 USDT |
1.0074 USDT |
| 2023-11-12 |
1.0361 USDT |
366,535.0309 AKT |
1.0417 USDT |
1.0071 USDT |
1.0704 USDT |
1.0582 USDT |
| 2023-11-11 |
1.0176 USDT |
560,882.7027 AKT |
1.0100 USDT |
0.9601 USDT |
1.0995 USDT |
1.0436 USDT |
| 2023-11-10 |
1.0286 USDT |
979,192.0172 AKT |
1.0530 USDT |
0.9610 USDT |
1.0977 USDT |
1.0099 USDT |
| 2023-11-09 |
1.0890 USDT |
863,011.3646 AKT |
1.1896 USDT |
1.0139 USDT |
1.1962 USDT |
1.0256 USDT |
| 2023-11-08 |
1.1760 USDT |
272,897.2619 AKT |
1.1638 USDT |
1.1377 USDT |
1.1997 USDT |
1.1997 USDT |
| 2023-11-07 |
1.1488 USDT |
748,150.6995 AKT |
1.1265 USDT |
1.0939 USDT |
1.1997 USDT |
1.1537 USDT |
| 2023-11-06 |
1.1061 USDT |
478,956.0328 AKT |
1.1050 USDT |
1.0731 USDT |
1.1721 USDT |
1.1719 USDT |
| 2023-11-05 |
1.0888 USDT |
399,515.2326 AKT |
1.0944 USDT |
1.0600 USDT |
1.1072 USDT |
1.0882 USDT |
| 2023-11-04 |
1.0814 USDT |
432,534.4143 AKT |
1.0776 USDT |
1.0500 USDT |
1.1006 USDT |
1.0932 USDT |
| 2023-11-03 |
1.0501 USDT |
690,332.2759 AKT |
1.0186 USDT |
0.9947 USDT |
1.1027 USDT |
1.0763 USDT |
| 2023-11-02 |
1.0083 USDT |
950,913.8157 AKT |
1.0376 USDT |
0.9602 USDT |
1.0551 USDT |
1.0137 USDT |
| 2023-11-01 |
0.9947 USDT |
766,097.4938 AKT |
0.9869 USDT |
0.9593 USDT |
1.0381 USDT |
1.0180 USDT |
| 2023-10-31 |
1.0495 USDT |
362,979.3663 AKT |
1.0692 USDT |
1.0239 USDT |
1.0768 USDT |
1.0486 USDT |
| 2023-10-30 |
1.0500 USDT |
474,304.1283 AKT |
1.0587 USDT |
1.0146 USDT |
1.0934 USDT |
1.0680 USDT |
| 2023-10-29 |
1.0502 USDT |
367,203.0277 AKT |
1.0913 USDT |
1.0275 USDT |
1.0913 USDT |
1.0633 USDT |
| 2023-10-28 |
1.0646 USDT |
584,482.7503 AKT |
0.9731 USDT |
0.9731 USDT |
1.1267 USDT |
1.0301 USDT |
| 2023-10-27 |
0.9397 USDT |
232,219.1289 AKT |
0.9494 USDT |
0.9193 USDT |
0.9596 USDT |
0.9577 USDT |
| 2023-10-26 |
0.9853 USDT |
366,248.9574 AKT |
1.0253 USDT |
0.9251 USDT |
1.0253 USDT |
0.9631 USDT |
| 2023-10-25 |
0.9947 USDT |
419,870.8037 AKT |
0.9792 USDT |
0.9575 USDT |
1.0253 USDT |
1.0253 USDT |
| 2023-10-24 |
0.9639 USDT |
861,534.7919 AKT |
0.9193 USDT |
0.9157 USDT |
1.0362 USDT |
0.9570 USDT |
| 2023-10-23 |
0.8863 USDT |
625,671.7222 AKT |
0.8406 USDT |
0.8345 USDT |
0.9211 USDT |
0.9189 USDT |
| 2023-10-22 |
0.8280 USDT |
201,489.0385 AKT |
0.8219 USDT |
0.8050 USDT |
0.8458 USDT |
0.8458 USDT |
| 2023-10-21 |
0.8573 USDT |
639,392.4218 AKT |
0.8910 USDT |
0.8303 USDT |
0.8940 USDT |
0.8319 USDT |
| 2023-10-20 |
0.8294 USDT |
514,874.3999 AKT |
0.7898 USDT |
0.7824 USDT |
0.8831 USDT |
0.8831 USDT |