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