Identifier on Coinbase Pro: AKT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.4490 USD |
524,313.5900 AKT |
0.4610 USD |
0.4470 USD |
0.4660 USD |
0.4490 USD |
| 2025-12-04 |
0.4650 USD |
422,360.2200 AKT |
0.4830 USD |
0.4550 USD |
0.4840 USD |
0.4650 USD |
| 2025-12-03 |
0.4820 USD |
678,611.2600 AKT |
0.4780 USD |
0.4700 USD |
0.4860 USD |
0.4820 USD |
| 2025-12-02 |
0.4780 USD |
430,547.0300 AKT |
0.4500 USD |
0.4480 USD |
0.4870 USD |
0.4780 USD |
| 2025-12-01 |
0.4390 USD |
956,273.7800 AKT |
0.5000 USD |
0.4360 USD |
0.5000 USD |
0.4390 USD |
| 2025-11-30 |
0.5020 USD |
538,256.1300 AKT |
0.4950 USD |
0.4920 USD |
0.5120 USD |
0.5020 USD |
| 2025-11-29 |
0.4950 USD |
604,222.4200 AKT |
0.5100 USD |
0.4910 USD |
0.5100 USD |
0.4950 USD |
| 2025-11-28 |
0.5100 USD |
927,103.2000 AKT |
0.5300 USD |
0.5080 USD |
0.5400 USD |
0.5100 USD |
| 2025-11-27 |
0.5410 USD |
950,563.7800 AKT |
0.5150 USD |
0.5100 USD |
0.5450 USD |
0.5410 USD |
| 2025-11-26 |
0.5170 USD |
441,489.7000 AKT |
0.5100 USD |
0.4950 USD |
0.5200 USD |
0.5170 USD |
| 2025-11-25 |
0.5080 USD |
820,165.1400 AKT |
0.4950 USD |
0.4830 USD |
0.5080 USD |
0.5080 USD |
| 2025-11-24 |
0.4960 USD |
1,302,660.5500 AKT |
0.4770 USD |
0.4680 USD |
0.5000 USD |
0.4960 USD |
| 2025-11-23 |
0.4870 USD |
1,466,038.0000 AKT |
0.4800 USD |
0.4690 USD |
0.5110 USD |
0.4870 USD |
| 2025-11-22 |
0.4830 USD |
850,871.3400 AKT |
0.4700 USD |
0.4570 USD |
0.4860 USD |
0.4830 USD |
| 2025-11-21 |
0.4660 USD |
2,302,605.7400 AKT |
0.5100 USD |
0.4510 USD |
0.5210 USD |
0.4660 USD |
| 2025-11-20 |
0.5040 USD |
1,071,571.4500 AKT |
0.5290 USD |
0.4980 USD |
0.5580 USD |
0.5040 USD |
| 2025-11-19 |
0.5090 USD |
928,665.5900 AKT |
0.5410 USD |
0.5010 USD |
0.5430 USD |
0.5090 USD |
| 2025-11-18 |
0.5450 USD |
800,019.0200 AKT |
0.5280 USD |
0.5160 USD |
0.5490 USD |
0.5450 USD |
| 2025-11-17 |
0.5320 USD |
1,081,578.0900 AKT |
0.5510 USD |
0.5220 USD |
0.5690 USD |
0.5320 USD |
| 2025-11-16 |
0.5460 USD |
539,674.0000 AKT |
0.5740 USD |
0.5440 USD |
0.5860 USD |
0.5460 USD |
| 2025-11-15 |
0.5760 USD |
485,791.6100 AKT |
0.5630 USD |
0.5620 USD |
0.5830 USD |
0.5760 USD |
| 2025-11-14 |
0.5640 USD |
649,827.9400 AKT |
0.5850 USD |
0.5560 USD |
0.5870 USD |
0.5640 USD |
| 2025-11-13 |
0.5750 USD |
789,294.4100 AKT |
0.6130 USD |
0.5730 USD |
0.6230 USD |
0.5750 USD |
| 2025-11-12 |
0.6110 USD |
991,476.8100 AKT |
0.6340 USD |
0.5970 USD |
0.6640 USD |
0.6110 USD |
| 2025-11-11 |
0.6410 USD |
1,072,576.3400 AKT |
0.7010 USD |
0.6380 USD |
0.7090 USD |
0.6410 USD |
| 2025-11-10 |
0.6650 USD |
1,576,535.0300 AKT |
0.6460 USD |
0.6420 USD |
0.7340 USD |
0.6650 USD |
| 2025-11-09 |
0.6540 USD |
981,193.4800 AKT |
0.6410 USD |
0.6120 USD |
0.6650 USD |
0.6540 USD |
| 2025-11-08 |
0.6410 USD |
1,237,451.4700 AKT |
0.6890 USD |
0.6270 USD |
0.6980 USD |
0.6410 USD |
| 2025-11-07 |
0.6950 USD |
3,132,119.7000 AKT |
0.5670 USD |
0.5640 USD |
0.7010 USD |
0.6950 USD |
| 2025-11-06 |
0.5620 USD |
1,246,793.1800 AKT |
0.5870 USD |
0.5410 USD |
0.5870 USD |
0.5620 USD |
| 2025-11-05 |
0.5890 USD |
1,274,865.6700 AKT |
0.5700 USD |
0.5400 USD |
0.5980 USD |
0.5890 USD |
| 2025-11-04 |
0.5430 USD |
1,759,843.4400 AKT |
0.6110 USD |
0.5370 USD |
0.6210 USD |
0.5430 USD |
| 2025-11-03 |
0.6130 USD |
1,319,641.6500 AKT |
0.7110 USD |
0.6000 USD |
0.7110 USD |
0.6130 USD |
| 2025-11-02 |
0.6850 USD |
693,579.9000 AKT |
0.7260 USD |
0.6780 USD |
0.7280 USD |
0.6850 USD |
| 2025-11-01 |
0.7340 USD |
1,289,367.0300 AKT |
0.7160 USD |
0.7080 USD |
0.7630 USD |
0.7340 USD |
| 2025-10-31 |
0.7100 USD |
639,543.2400 AKT |
0.7130 USD |
0.6920 USD |
0.7480 USD |
0.7100 USD |
| 2025-10-30 |
0.7050 USD |
1,046,913.2400 AKT |
0.8010 USD |
0.7040 USD |
0.8020 USD |
0.7050 USD |
| 2025-10-29 |
0.8040 USD |
823,866.6200 AKT |
0.8080 USD |
0.7710 USD |
0.8260 USD |
0.8040 USD |
| 2025-10-28 |
0.8160 USD |
3,489,282.6500 AKT |
0.7650 USD |
0.7650 USD |
0.9000 USD |
0.8160 USD |
| 2025-10-27 |
0.7750 USD |
2,265,675.4700 AKT |
0.8420 USD |
0.7690 USD |
0.8620 USD |
0.7750 USD |
| 2025-10-26 |
0.8420 USD |
12,179,057.1600 AKT |
0.6400 USD |
0.6350 USD |
0.9160 USD |
0.8420 USD |
| 2025-10-25 |
0.6430 USD |
561,180.2800 AKT |
0.6440 USD |
0.6210 USD |
0.6470 USD |
0.6430 USD |
| 2025-10-24 |
0.6420 USD |
502,922.8600 AKT |
0.6350 USD |
0.6220 USD |
0.6500 USD |
0.6420 USD |
| 2025-10-23 |
0.6290 USD |
603,933.0500 AKT |
0.6170 USD |
0.6120 USD |
0.6520 USD |
0.6290 USD |
| 2025-10-22 |
0.6110 USD |
980,079.4400 AKT |
0.6680 USD |
0.6030 USD |
0.6720 USD |
0.6110 USD |
| 2025-10-21 |
0.6990 USD |
1,177,203.6800 AKT |
0.6870 USD |
0.6650 USD |
0.7140 USD |
0.6990 USD |
| 2025-10-20 |
0.6870 USD |
732,348.2400 AKT |
0.6870 USD |
0.6750 USD |
0.7100 USD |
0.6870 USD |
| 2025-10-19 |
0.6940 USD |
977,307.6300 AKT |
0.6710 USD |
0.6520 USD |
0.7120 USD |
0.6940 USD |
| 2025-10-18 |
0.6770 USD |
565,063.2000 AKT |
0.6760 USD |
0.6590 USD |
0.6860 USD |
0.6770 USD |
| 2025-10-17 |
0.6780 USD |
1,516,560.0400 AKT |
0.7120 USD |
0.6570 USD |
0.7270 USD |
0.6780 USD |