Identifier on Kucoin: AKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |