Identifier on Bittrex: AKN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-12 |
0.4297 USDT |
184,406.1017 |
0.3602 USDT |
0.3584 USDT |
0.4815 USDT |
0.4703 USDT |
| 2021-04-11 |
0.3578 USDT |
36,534.7702 |
0.3576 USDT |
0.3456 USDT |
0.3684 USDT |
0.3626 USDT |
| 2021-04-10 |
0.3486 USDT |
75,710.1501 |
0.3410 USDT |
0.3354 USDT |
0.3655 USDT |
0.3600 USDT |
| 2021-04-09 |
0.3531 USDT |
109,052.6922 |
0.3461 USDT |
0.3327 USDT |
0.3684 USDT |
0.3402 USDT |
| 2021-04-08 |
0.2993 USDT |
107,613.6895 |
0.2909 USDT |
0.2811 USDT |
0.3308 USDT |
0.3159 USDT |
| 2021-04-07 |
0.2952 USDT |
51,048.9300 |
0.2899 USDT |
0.2896 USDT |
0.3024 USDT |
0.2931 USDT |
| 2021-04-06 |
0.2945 USDT |
190,274.3183 |
0.2857 USDT |
0.2846 USDT |
0.3175 USDT |
0.2896 USDT |
| 2021-04-05 |
0.2933 USDT |
60,709.4044 |
0.3096 USDT |
0.2846 USDT |
0.3096 USDT |
0.2871 USDT |
| 2021-04-04 |
0.3205 USDT |
43,238.4492 |
0.3162 USDT |
0.3073 USDT |
0.3400 USDT |
0.3073 USDT |
| 2021-04-03 |
0.3367 USDT |
37,104.8548 |
0.3404 USDT |
0.3139 USDT |
0.3470 USDT |
0.3327 USDT |
| 2021-04-02 |
0.3298 USDT |
49,347.9675 |
0.3460 USDT |
0.2522 USDT |
0.3460 USDT |
0.3434 USDT |
| 2021-04-01 |
0.3442 USDT |
177,651.9296 |
0.3589 USDT |
0.2947 USDT |
0.3712 USDT |
0.3460 USDT |
| 2021-03-31 |
0.3678 USDT |
150,799.1963 |
0.3737 USDT |
0.3481 USDT |
0.3926 USDT |
0.3661 USDT |
| 2021-03-30 |
0.3696 USDT |
54,095.3795 |
0.3737 USDT |
0.3466 USDT |
0.3895 USDT |
0.3737 USDT |
| 2021-03-29 |
0.3830 USDT |
39,331.4048 |
0.3880 USDT |
0.3600 USDT |
0.3926 USDT |
0.3737 USDT |
| 2021-03-28 |
0.3869 USDT |
9,181.4736 |
0.3901 USDT |
0.3785 USDT |
0.4000 USDT |
0.3901 USDT |
| 2021-03-27 |
0.3906 USDT |
29,169.5275 |
0.3785 USDT |
0.3759 USDT |
0.4200 USDT |
0.3902 USDT |
| 2021-03-26 |
0.3903 USDT |
13,395.6526 |
0.3978 USDT |
0.3822 USDT |
0.3978 USDT |
0.3900 USDT |
| 2021-03-25 |
0.3935 USDT |
78,386.5661 |
0.3978 USDT |
0.3555 USDT |
0.4323 USDT |
0.3978 USDT |
| 2021-03-24 |
0.3948 USDT |
66,574.3726 |
0.4046 USDT |
0.3811 USDT |
0.4259 USDT |
0.3876 USDT |
| 2021-03-23 |
0.4239 USDT |
320,817.1556 |
0.4801 USDT |
0.3795 USDT |
0.4962 USDT |
0.4165 USDT |
| 2021-03-22 |
0.4801 USDT |
50,288.7756 |
0.4999 USDT |
0.4700 USDT |
0.4999 USDT |
0.4845 USDT |
| 2021-03-21 |
0.4727 USDT |
56,638.6972 |
0.4940 USDT |
0.4500 USDT |
0.5000 USDT |
0.4949 USDT |
| 2021-03-20 |
0.4786 USDT |
169,358.4494 |
0.3926 USDT |
0.3926 USDT |
0.5773 USDT |
0.4930 USDT |
| 2021-03-19 |
0.4066 USDT |
58,391.8892 |
0.4272 USDT |
0.3899 USDT |
0.4272 USDT |
0.4060 USDT |
| 2021-03-18 |
0.4140 USDT |
89,974.8464 |
0.4230 USDT |
0.4045 USDT |
0.4300 USDT |
0.4086 USDT |
| 2021-03-17 |
0.4086 USDT |
107,207.3178 |
0.4255 USDT |
0.3866 USDT |
0.4406 USDT |
0.4300 USDT |
| 2021-03-16 |
0.4297 USDT |
151,458.7930 |
0.4257 USDT |
0.4200 USDT |
0.4436 USDT |
0.4255 USDT |
| 2021-03-15 |
0.4428 USDT |
79,820.4844 |
0.4390 USDT |
0.4390 USDT |
0.4584 USDT |
0.4432 USDT |
| 2021-03-14 |
0.4437 USDT |
41,422.6677 |
0.4472 USDT |
0.4315 USDT |
0.4490 USDT |
0.4430 USDT |
| 2021-03-13 |
0.4358 USDT |
26,754.8550 |
0.4423 USDT |
0.4220 USDT |
0.4490 USDT |
0.4300 USDT |
| 2021-03-12 |
0.4295 USDT |
43,466.4678 |
0.4401 USDT |
0.4190 USDT |
0.4401 USDT |
0.4366 USDT |
| 2021-03-11 |
0.4405 USDT |
45,410.7512 |
0.4489 USDT |
0.4256 USDT |
0.4517 USDT |
0.4370 USDT |
| 2021-03-10 |
0.4405 USDT |
104,101.9487 |
0.4524 USDT |
0.4245 USDT |
0.4548 USDT |
0.4524 USDT |
| 2021-03-09 |
0.4447 USDT |
44,962.4858 |
0.4320 USDT |
0.4301 USDT |
0.4548 USDT |
0.4440 USDT |
| 2021-03-08 |
0.4604 USDT |
40,459.5725 |
0.4526 USDT |
0.4450 USDT |
0.4700 USDT |
0.4500 USDT |
| 2021-03-07 |
0.4544 USDT |
34,310.0577 |
0.4273 USDT |
0.4273 USDT |
0.4677 USDT |
0.4401 USDT |
| 2021-03-06 |
0.4503 USDT |
15,169.2362 |
0.4490 USDT |
0.4346 USDT |
0.4537 USDT |
0.4509 USDT |
| 2021-03-05 |
0.4398 USDT |
75,527.6789 |
0.4437 USDT |
0.3500 USDT |
0.4591 USDT |
0.4352 USDT |
| 2021-03-04 |
0.4640 USDT |
79,508.2470 |
0.4542 USDT |
0.4508 USDT |
0.4692 USDT |
0.4600 USDT |
| 2021-03-03 |
0.4458 USDT |
68,032.9158 |
0.4435 USDT |
0.4338 USDT |
0.4590 USDT |
0.4590 USDT |
| 2021-03-02 |
0.4571 USDT |
286,037.4379 |
0.4503 USDT |
0.4310 USDT |
0.4679 USDT |
0.4500 USDT |
| 2021-03-01 |
0.4473 USDT |
41,613.8090 |
0.4664 USDT |
0.4310 USDT |
0.4664 USDT |
0.4481 USDT |
| 2021-02-28 |
0.4533 USDT |
43,362.1725 |
0.4664 USDT |
0.3980 USDT |
0.4770 USDT |
0.4621 USDT |
| 2021-02-27 |
0.4612 USDT |
120,009.7171 |
0.4435 USDT |
0.4343 USDT |
0.4771 USDT |
0.4628 USDT |
| 2021-02-26 |
0.4577 USDT |
111,060.1166 |
0.4465 USDT |
0.4300 USDT |
0.4676 USDT |
0.4595 USDT |
| 2021-02-25 |
0.4838 USDT |
207,219.9232 |
0.5035 USDT |
0.4367 USDT |
0.5200 USDT |
0.4465 USDT |
| 2021-02-24 |
0.4351 USDT |
289,003.1560 |
0.3939 USDT |
0.3733 USDT |
0.5320 USDT |
0.4934 USDT |
| 2021-02-23 |
0.4237 USDT |
475,221.3436 |
0.4492 USDT |
0.3708 USDT |
0.4498 USDT |
0.3939 USDT |
| 2021-02-22 |
0.4494 USDT |
219,498.5334 |
0.4894 USDT |
0.4064 USDT |
0.5000 USDT |
0.4492 USDT |