Identifier on Kucoin: AKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
0.7830 USDT |
157,813.9501 AKT |
0.7857 USDT |
0.7751 USDT |
0.7914 USDT |
0.7890 USDT |
| 2023-10-18 |
0.7924 USDT |
243,357.9551 AKT |
0.7928 USDT |
0.7833 USDT |
0.8017 USDT |
0.7848 USDT |
| 2023-10-17 |
0.7953 USDT |
346,214.2330 AKT |
0.8112 USDT |
0.7806 USDT |
0.8140 USDT |
0.7925 USDT |
| 2023-10-16 |
0.8302 USDT |
583,739.1802 AKT |
0.8763 USDT |
0.7700 USDT |
0.8988 USDT |
0.8138 USDT |
| 2023-10-15 |
0.8707 USDT |
213,988.7989 AKT |
0.8697 USDT |
0.8575 USDT |
0.8999 USDT |
0.8763 USDT |
| 2023-10-14 |
0.8617 USDT |
367,830.4318 AKT |
0.8084 USDT |
0.8078 USDT |
0.8997 USDT |
0.8692 USDT |
| 2023-10-13 |
0.7764 USDT |
176,207.5383 AKT |
0.7434 USDT |
0.7433 USDT |
0.8040 USDT |
0.8038 USDT |
| 2023-10-12 |
0.7716 USDT |
302,626.0829 AKT |
0.8090 USDT |
0.7415 USDT |
0.8110 USDT |
0.7430 USDT |
| 2023-10-11 |
0.8196 USDT |
421,696.6069 AKT |
0.8307 USDT |
0.8050 USDT |
0.8436 USDT |
0.8087 USDT |
| 2023-10-10 |
0.8763 USDT |
190,404.1282 AKT |
0.8693 USDT |
0.8500 USDT |
0.8994 USDT |
0.8500 USDT |
| 2023-10-09 |
0.8789 USDT |
204,806.6774 AKT |
0.9029 USDT |
0.8567 USDT |
0.9049 USDT |
0.8676 USDT |
| 2023-10-08 |
0.9157 USDT |
341,315.7081 AKT |
0.9059 USDT |
0.8946 USDT |
0.9396 USDT |
0.9013 USDT |
| 2023-10-07 |
0.9198 USDT |
169,653.3793 AKT |
0.9408 USDT |
0.9020 USDT |
0.9442 USDT |
0.9103 USDT |
| 2023-10-06 |
0.9374 USDT |
363,036.7223 AKT |
0.9083 USDT |
0.9051 USDT |
0.9684 USDT |
0.9379 USDT |
| 2023-10-05 |
0.8999 USDT |
115,475.1741 AKT |
0.8949 USDT |
0.8850 USDT |
0.9103 USDT |
0.9036 USDT |
| 2023-10-04 |
0.8782 USDT |
103,436.5436 AKT |
0.8653 USDT |
0.8653 USDT |
0.8921 USDT |
0.8830 USDT |
| 2023-10-03 |
0.8791 USDT |
142,903.2526 AKT |
0.8771 USDT |
0.8616 USDT |
0.8940 USDT |
0.8690 USDT |
| 2023-10-02 |
0.8711 USDT |
284,927.9157 AKT |
0.8480 USDT |
0.8404 USDT |
0.8946 USDT |
0.8735 USDT |
| 2023-10-01 |
0.8295 USDT |
83,778.8663 AKT |
0.8140 USDT |
0.8113 USDT |
0.8371 USDT |
0.8342 USDT |
| 2023-09-30 |
0.8107 USDT |
133,899.1396 AKT |
0.8300 USDT |
0.7944 USDT |
0.8317 USDT |
0.8179 USDT |
| 2023-09-29 |
0.8328 USDT |
227,578.6586 AKT |
0.8350 USDT |
0.8188 USDT |
0.8591 USDT |
0.8346 USDT |
| 2023-09-28 |
0.8178 USDT |
175,870.2106 AKT |
0.7816 USDT |
0.7816 USDT |
0.8454 USDT |
0.8391 USDT |
| 2023-09-27 |
0.7793 USDT |
180,782.5806 AKT |
0.7724 USDT |
0.7590 USDT |
0.7970 USDT |
0.7725 USDT |
| 2023-09-26 |
0.7943 USDT |
173,954.0446 AKT |
0.8118 USDT |
0.7700 USDT |
0.8188 USDT |
0.7734 USDT |
| 2023-09-25 |
0.8199 USDT |
417,605.6839 AKT |
0.8509 USDT |
0.7963 USDT |
0.8814 USDT |
0.8092 USDT |
| 2023-09-24 |
0.8783 USDT |
110,114.6931 AKT |
0.8974 USDT |
0.8528 USDT |
0.9012 USDT |
0.8555 USDT |
| 2023-09-23 |
0.8803 USDT |
164,325.4109 AKT |
0.8728 USDT |
0.8727 USDT |
0.8957 USDT |
0.8918 USDT |
| 2023-09-22 |
0.8710 USDT |
230,364.8288 AKT |
0.8659 USDT |
0.8558 USDT |
0.8865 USDT |
0.8717 USDT |
| 2023-09-21 |
0.8583 USDT |
244,157.7377 AKT |
0.8576 USDT |
0.8478 USDT |
0.8729 USDT |
0.8689 USDT |
| 2023-09-20 |
0.8513 USDT |
325,694.7068 AKT |
0.8574 USDT |
0.8371 USDT |
0.8626 USDT |
0.8512 USDT |
| 2023-09-19 |
0.8625 USDT |
365,422.6478 AKT |
0.9039 USDT |
0.8459 USDT |
0.9040 USDT |
0.8600 USDT |
| 2023-09-18 |
0.8886 USDT |
266,803.3723 AKT |
0.8694 USDT |
0.8643 USDT |
0.9104 USDT |
0.9016 USDT |
| 2023-09-17 |
0.8758 USDT |
193,899.4788 AKT |
0.8849 USDT |
0.8579 USDT |
0.8884 USDT |
0.8681 USDT |
| 2023-09-16 |
0.8781 USDT |
195,948.5113 AKT |
0.8863 USDT |
0.8300 USDT |
0.9031 USDT |
0.8762 USDT |
| 2023-09-15 |
0.8792 USDT |
203,591.5895 AKT |
0.9116 USDT |
0.8579 USDT |
0.9138 USDT |
0.8749 USDT |
| 2023-09-14 |
0.9035 USDT |
406,844.2158 AKT |
0.8544 USDT |
0.8506 USDT |
0.9527 USDT |
0.9132 USDT |
| 2023-09-13 |
0.8645 USDT |
403,573.8520 AKT |
0.9136 USDT |
0.8478 USDT |
0.9212 USDT |
0.8570 USDT |
| 2023-09-12 |
0.8700 USDT |
501,652.2955 AKT |
0.8676 USDT |
0.8280 USDT |
0.9300 USDT |
0.9148 USDT |
| 2023-09-11 |
0.8880 USDT |
443,579.3965 AKT |
0.9394 USDT |
0.8560 USDT |
0.9461 USDT |
0.8700 USDT |
| 2023-09-10 |
0.9808 USDT |
163,970.8231 AKT |
1.0129 USDT |
0.9559 USDT |
1.0193 USDT |
0.9590 USDT |
| 2023-09-09 |
0.9998 USDT |
399,879.4965 AKT |
1.0230 USDT |
0.9527 USDT |
1.0995 USDT |
1.0117 USDT |
| 2023-09-08 |
1.0755 USDT |
300,050.4479 AKT |
1.1103 USDT |
1.0427 USDT |
1.1159 USDT |
1.0508 USDT |
| 2023-09-07 |
1.1367 USDT |
576,246.2003 AKT |
1.1454 USDT |
1.0692 USDT |
1.2000 USDT |
1.1111 USDT |
| 2023-09-06 |
1.0647 USDT |
486,609.4930 AKT |
1.0050 USDT |
0.9970 USDT |
1.1293 USDT |
1.0851 USDT |
| 2023-09-05 |
0.9567 USDT |
340,148.4407 AKT |
0.9304 USDT |
0.9050 USDT |
1.0321 USDT |
1.0217 USDT |
| 2023-09-04 |
0.9383 USDT |
255,483.8058 AKT |
0.9612 USDT |
0.9074 USDT |
0.9702 USDT |
0.9255 USDT |
| 2023-09-03 |
0.9469 USDT |
407,720.8808 AKT |
0.9352 USDT |
0.9146 USDT |
0.9702 USDT |
0.9230 USDT |
| 2023-09-02 |
0.9433 USDT |
423,049.1160 AKT |
0.9341 USDT |
0.8941 USDT |
0.9902 USDT |
0.9425 USDT |
| 2023-09-01 |
0.9851 USDT |
332,844.0769 AKT |
0.9887 USDT |
0.9284 USDT |
1.0217 USDT |
0.9500 USDT |
| 2023-08-31 |
1.0315 USDT |
577,348.6624 AKT |
1.0358 USDT |
0.9801 USDT |
1.0957 USDT |
1.0199 USDT |