Identifier on Coinbase Pro: AKT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-23 |
3.3280 USD |
412,037.0500 AKT |
3.5410 USD |
3.2930 USD |
3.6730 USD |
3.3280 USD |
| 2024-07-22 |
3.5670 USD |
450,232.1600 AKT |
3.5690 USD |
3.4970 USD |
3.7710 USD |
3.5670 USD |
| 2024-07-21 |
3.5650 USD |
362,002.0200 AKT |
3.6180 USD |
3.4360 USD |
3.6180 USD |
3.5650 USD |
| 2024-07-20 |
3.6240 USD |
477,095.4500 AKT |
3.4660 USD |
3.4080 USD |
3.6270 USD |
3.6240 USD |
| 2024-07-19 |
3.4710 USD |
304,455.9100 AKT |
3.4270 USD |
3.2790 USD |
3.5140 USD |
3.4710 USD |
| 2024-07-18 |
3.4310 USD |
283,952.4300 AKT |
3.5560 USD |
3.3080 USD |
3.5840 USD |
3.4310 USD |
| 2024-07-17 |
3.5790 USD |
492,910.1400 AKT |
3.6800 USD |
3.3000 USD |
3.8570 USD |
3.5790 USD |
| 2024-07-16 |
3.7080 USD |
338,322.1600 AKT |
3.6360 USD |
3.4480 USD |
3.7890 USD |
3.7080 USD |
| 2024-07-15 |
3.6290 USD |
315,299.1100 AKT |
3.4870 USD |
3.4460 USD |
3.6410 USD |
3.6290 USD |
| 2024-07-14 |
3.4760 USD |
173,586.0300 AKT |
3.4130 USD |
3.3720 USD |
3.4810 USD |
3.4760 USD |
| 2024-07-13 |
3.3780 USD |
211,495.1600 AKT |
3.3430 USD |
3.3250 USD |
3.5170 USD |
3.3780 USD |
| 2024-07-12 |
3.3470 USD |
325,768.5100 AKT |
3.3400 USD |
3.1550 USD |
3.3650 USD |
3.3470 USD |
| 2024-07-11 |
3.3370 USD |
266,559.1600 AKT |
3.5530 USD |
3.3000 USD |
3.5780 USD |
3.3370 USD |
| 2024-07-10 |
3.5540 USD |
265,005.8900 AKT |
3.5470 USD |
3.4900 USD |
3.6510 USD |
3.5540 USD |
| 2024-07-09 |
3.5430 USD |
427,662.9400 AKT |
3.4570 USD |
3.4130 USD |
3.6600 USD |
3.5430 USD |
| 2024-07-08 |
3.4300 USD |
540,909.0200 AKT |
3.2720 USD |
3.2320 USD |
3.6200 USD |
3.4300 USD |
| 2024-07-07 |
3.3160 USD |
537,603.2600 AKT |
3.5280 USD |
3.2490 USD |
3.8000 USD |
3.3160 USD |
| 2024-07-06 |
3.5340 USD |
537,576.2400 AKT |
3.1190 USD |
3.0830 USD |
3.6190 USD |
3.5340 USD |
| 2024-07-05 |
3.1070 USD |
995,923.3800 AKT |
2.9760 USD |
2.6000 USD |
3.1470 USD |
3.1070 USD |
| 2024-07-04 |
3.1070 USD |
473,762.9400 AKT |
3.4260 USD |
2.9970 USD |
3.4780 USD |
3.1070 USD |
| 2024-07-03 |
3.3600 USD |
486,576.1300 AKT |
3.7940 USD |
3.2710 USD |
3.8500 USD |
3.3600 USD |
| 2024-07-02 |
3.7680 USD |
313,171.1000 AKT |
3.6920 USD |
3.6680 USD |
3.9300 USD |
3.7680 USD |
| 2024-07-01 |
3.6700 USD |
373,718.4100 AKT |
3.6010 USD |
3.5230 USD |
3.7290 USD |
3.6700 USD |
| 2024-06-30 |
3.6010 USD |
285,059.1100 AKT |
3.5360 USD |
3.3670 USD |
3.7290 USD |
3.6010 USD |
| 2024-06-29 |
3.5440 USD |
286,049.9700 AKT |
3.5780 USD |
3.4150 USD |
3.6700 USD |
3.5440 USD |
| 2024-06-28 |
3.5510 USD |
635,507.9500 AKT |
3.2780 USD |
3.2710 USD |
3.7640 USD |
3.5510 USD |
| 2024-06-27 |
3.2780 USD |
862,367.7100 AKT |
2.9330 USD |
2.9140 USD |
3.4650 USD |
3.2780 USD |
| 2024-06-26 |
2.9290 USD |
436,414.5900 AKT |
3.1320 USD |
2.8750 USD |
3.2720 USD |
2.9290 USD |
| 2024-06-25 |
3.1400 USD |
284,673.3000 AKT |
2.9270 USD |
2.9200 USD |
3.2580 USD |
3.1400 USD |
| 2024-06-24 |
2.9520 USD |
334,638.9900 AKT |
2.8400 USD |
2.6980 USD |
2.9630 USD |
2.9520 USD |
| 2024-06-23 |
2.8650 USD |
202,204.1100 AKT |
3.0270 USD |
2.7840 USD |
3.0570 USD |
2.8650 USD |
| 2024-06-22 |
3.0370 USD |
219,880.3100 AKT |
2.9900 USD |
2.9500 USD |
3.1100 USD |
3.0370 USD |
| 2024-06-21 |
2.9790 USD |
382,412.4200 AKT |
3.1110 USD |
2.8560 USD |
3.1630 USD |
2.9790 USD |
| 2024-06-20 |
3.1160 USD |
487,168.2700 AKT |
3.1150 USD |
3.0080 USD |
3.2820 USD |
3.1160 USD |
| 2024-06-19 |
3.1390 USD |
613,851.1300 AKT |
2.6860 USD |
2.6260 USD |
3.2030 USD |
3.1390 USD |
| 2024-06-18 |
2.6950 USD |
955,181.3500 AKT |
2.9580 USD |
2.5510 USD |
3.0630 USD |
2.6950 USD |
| 2024-06-17 |
3.0040 USD |
506,076.9000 AKT |
3.3450 USD |
2.9060 USD |
3.3610 USD |
3.0040 USD |
| 2024-06-16 |
3.3570 USD |
122,930.0900 AKT |
3.4580 USD |
3.3200 USD |
3.4750 USD |
3.3570 USD |
| 2024-06-15 |
3.4580 USD |
229,671.5800 AKT |
3.4550 USD |
3.3940 USD |
3.5890 USD |
3.4580 USD |
| 2024-06-14 |
3.4620 USD |
818,385.3500 AKT |
3.1740 USD |
3.0310 USD |
3.7720 USD |
3.4620 USD |
| 2024-06-13 |
3.2200 USD |
306,139.5400 AKT |
3.5380 USD |
3.1260 USD |
3.5530 USD |
3.2200 USD |
| 2024-06-12 |
3.5770 USD |
1,123,078.8600 AKT |
3.9570 USD |
3.3830 USD |
4.0800 USD |
3.5770 USD |
| 2024-06-11 |
3.9840 USD |
490,428.7700 AKT |
4.1020 USD |
3.8590 USD |
4.7260 USD |
3.9840 USD |
| 2024-06-10 |
4.0930 USD |
136,786.9700 AKT |
4.1650 USD |
4.0610 USD |
4.2290 USD |
4.0930 USD |
| 2024-06-09 |
4.1870 USD |
111,702.1500 AKT |
4.1100 USD |
3.9900 USD |
4.2460 USD |
4.1870 USD |
| 2024-06-08 |
4.1080 USD |
136,449.4100 AKT |
4.2330 USD |
4.0390 USD |
4.2750 USD |
4.1080 USD |
| 2024-06-07 |
4.2470 USD |
236,480.4900 AKT |
4.4860 USD |
4.1670 USD |
4.5550 USD |
4.2470 USD |
| 2024-06-06 |
4.4890 USD |
150,595.0800 AKT |
4.6650 USD |
4.4440 USD |
4.7350 USD |
4.4890 USD |
| 2024-06-05 |
4.6550 USD |
201,686.2300 AKT |
4.4730 USD |
4.4230 USD |
4.6950 USD |
4.6550 USD |
| 2024-06-04 |
4.4760 USD |
219,847.9500 AKT |
4.4380 USD |
4.2810 USD |
4.5480 USD |
4.4760 USD |