Identifier on Coinbase Pro: AKT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-26 |
2.9560 USD |
242,333.9900 AKT |
2.8210 USD |
2.7700 USD |
3.0060 USD |
2.9560 USD |
| 2024-09-25 |
2.8160 USD |
463,689.4500 AKT |
2.9140 USD |
2.8000 USD |
3.0280 USD |
2.8160 USD |
| 2024-09-24 |
2.9120 USD |
354,699.9800 AKT |
2.9030 USD |
2.7580 USD |
2.9250 USD |
2.9120 USD |
| 2024-09-23 |
2.9030 USD |
557,351.2700 AKT |
2.8300 USD |
2.7760 USD |
2.9770 USD |
2.9030 USD |
| 2024-09-22 |
2.8300 USD |
411,313.8900 AKT |
2.7490 USD |
2.7380 USD |
2.9630 USD |
2.8300 USD |
| 2024-09-21 |
2.7440 USD |
124,960.8100 AKT |
2.6830 USD |
2.5990 USD |
2.7680 USD |
2.7440 USD |
| 2024-09-20 |
2.6840 USD |
241,345.3400 AKT |
2.6850 USD |
2.5950 USD |
2.7700 USD |
2.6840 USD |
| 2024-09-19 |
2.6820 USD |
354,185.5300 AKT |
2.5450 USD |
2.5340 USD |
2.7410 USD |
2.6820 USD |
| 2024-09-18 |
2.5440 USD |
193,069.4700 AKT |
2.4700 USD |
2.3810 USD |
2.5560 USD |
2.5440 USD |
| 2024-09-17 |
2.4700 USD |
190,053.3200 AKT |
2.4130 USD |
2.3610 USD |
2.5100 USD |
2.4700 USD |
| 2024-09-16 |
2.4080 USD |
241,139.7200 AKT |
2.4590 USD |
2.3340 USD |
2.5010 USD |
2.4080 USD |
| 2024-09-15 |
2.4600 USD |
99,208.7400 AKT |
2.5200 USD |
2.4480 USD |
2.5660 USD |
2.4600 USD |
| 2024-09-14 |
2.5140 USD |
129,954.5400 AKT |
2.5520 USD |
2.4700 USD |
2.5980 USD |
2.5140 USD |
| 2024-09-13 |
2.5530 USD |
242,198.4700 AKT |
2.4760 USD |
2.4140 USD |
2.5770 USD |
2.5530 USD |
| 2024-09-12 |
2.4800 USD |
165,365.2600 AKT |
2.3970 USD |
2.3870 USD |
2.4800 USD |
2.4800 USD |
| 2024-09-11 |
2.3390 USD |
164,036.1300 AKT |
2.4270 USD |
2.2850 USD |
2.4700 USD |
2.3390 USD |
| 2024-09-10 |
2.4230 USD |
244,293.1200 AKT |
2.3930 USD |
2.3880 USD |
2.4670 USD |
2.4230 USD |
| 2024-09-09 |
2.4070 USD |
208,044.0300 AKT |
2.2920 USD |
2.2870 USD |
2.4350 USD |
2.4070 USD |
| 2024-09-08 |
2.2920 USD |
141,820.6700 AKT |
2.2710 USD |
2.2320 USD |
2.3010 USD |
2.2920 USD |
| 2024-09-07 |
2.2510 USD |
177,756.5100 AKT |
2.2290 USD |
2.2090 USD |
2.3070 USD |
2.2510 USD |
| 2024-09-06 |
2.2170 USD |
218,580.7600 AKT |
2.2700 USD |
2.1690 USD |
2.3010 USD |
2.2170 USD |
| 2024-09-05 |
2.2350 USD |
295,505.4000 AKT |
2.2760 USD |
2.2270 USD |
2.4380 USD |
2.2350 USD |
| 2024-09-04 |
2.2950 USD |
332,321.9000 AKT |
2.2720 USD |
2.1330 USD |
2.3340 USD |
2.2950 USD |
| 2024-09-03 |
2.2760 USD |
217,008.8400 AKT |
2.4870 USD |
2.2640 USD |
2.5190 USD |
2.2760 USD |
| 2024-09-02 |
2.4500 USD |
213,576.3300 AKT |
2.3790 USD |
2.2970 USD |
2.4500 USD |
2.4500 USD |
| 2024-09-01 |
2.3720 USD |
253,839.6100 AKT |
2.5430 USD |
2.3530 USD |
2.5730 USD |
2.3720 USD |
| 2024-08-31 |
2.5360 USD |
155,514.2800 AKT |
2.6330 USD |
2.5230 USD |
2.6760 USD |
2.5360 USD |
| 2024-08-30 |
2.6320 USD |
406,105.9000 AKT |
2.5950 USD |
2.4970 USD |
2.7520 USD |
2.6320 USD |
| 2024-08-29 |
2.5610 USD |
495,087.1100 AKT |
2.6600 USD |
2.4890 USD |
2.7660 USD |
2.5610 USD |
| 2024-08-28 |
2.6650 USD |
501,693.7600 AKT |
2.7640 USD |
2.6340 USD |
2.8310 USD |
2.6650 USD |
| 2024-08-27 |
2.7630 USD |
712,514.7300 AKT |
2.9950 USD |
2.6830 USD |
3.0410 USD |
2.7630 USD |
| 2024-08-26 |
2.9230 USD |
1,299,831.5700 AKT |
2.7630 USD |
2.6310 USD |
3.4800 USD |
2.9230 USD |
| 2024-08-25 |
2.7550 USD |
381,900.0900 AKT |
2.7980 USD |
2.6680 USD |
2.8930 USD |
2.7550 USD |
| 2024-08-24 |
2.7750 USD |
382,468.2800 AKT |
2.6670 USD |
2.6660 USD |
2.8860 USD |
2.7750 USD |
| 2024-08-23 |
2.6750 USD |
420,688.6100 AKT |
2.4600 USD |
2.4590 USD |
2.7140 USD |
2.6750 USD |
| 2024-08-22 |
2.4600 USD |
234,212.8000 AKT |
2.4780 USD |
2.4210 USD |
2.5280 USD |
2.4600 USD |
| 2024-08-21 |
2.4560 USD |
182,226.2100 AKT |
2.4500 USD |
2.4130 USD |
2.5170 USD |
2.4560 USD |
| 2024-08-20 |
2.4630 USD |
264,082.7800 AKT |
2.4450 USD |
2.4140 USD |
2.5450 USD |
2.4630 USD |
| 2024-08-19 |
2.4130 USD |
162,468.4400 AKT |
2.4880 USD |
2.4000 USD |
2.4880 USD |
2.4130 USD |
| 2024-08-18 |
2.5100 USD |
167,575.0300 AKT |
2.5460 USD |
2.4860 USD |
2.5910 USD |
2.5100 USD |
| 2024-08-17 |
2.5280 USD |
91,712.8600 AKT |
2.5450 USD |
2.4850 USD |
2.5490 USD |
2.5280 USD |
| 2024-08-16 |
2.5320 USD |
277,070.6300 AKT |
2.5330 USD |
2.4250 USD |
2.6220 USD |
2.5320 USD |
| 2024-08-15 |
2.5000 USD |
240,895.7300 AKT |
2.6500 USD |
2.4500 USD |
2.6810 USD |
2.5000 USD |
| 2024-08-14 |
2.6420 USD |
194,048.4400 AKT |
2.7800 USD |
2.6400 USD |
2.8040 USD |
2.6420 USD |
| 2024-08-13 |
2.7980 USD |
413,257.8100 AKT |
2.6120 USD |
2.6040 USD |
2.9000 USD |
2.7980 USD |
| 2024-08-12 |
2.6080 USD |
248,769.2500 AKT |
2.5710 USD |
2.5330 USD |
2.7120 USD |
2.6080 USD |
| 2024-08-11 |
2.5780 USD |
486,517.3100 AKT |
2.7480 USD |
2.5630 USD |
2.9560 USD |
2.5780 USD |
| 2024-08-10 |
2.7410 USD |
309,682.0100 AKT |
2.5380 USD |
2.4850 USD |
2.8410 USD |
2.7410 USD |
| 2024-08-09 |
2.5380 USD |
314,322.2800 AKT |
2.6070 USD |
2.4860 USD |
2.6260 USD |
2.5380 USD |
| 2024-08-08 |
2.6190 USD |
557,990.2800 AKT |
2.2900 USD |
2.2360 USD |
2.6640 USD |
2.6190 USD |