Identifier on Coinbase Pro: AKT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-03 |
4.4650 USD |
137,976.3900 AKT |
4.5250 USD |
4.4290 USD |
4.6050 USD |
4.4650 USD |
| 2024-06-02 |
4.5260 USD |
80,674.7500 AKT |
4.5600 USD |
4.5080 USD |
4.6680 USD |
4.5260 USD |
| 2024-06-01 |
4.5600 USD |
146,655.3600 AKT |
4.6020 USD |
4.5070 USD |
4.6590 USD |
4.5600 USD |
| 2024-05-31 |
4.6080 USD |
368,398.8600 AKT |
4.8730 USD |
4.5480 USD |
4.9340 USD |
4.6080 USD |
| 2024-05-30 |
4.8870 USD |
194,542.1800 AKT |
5.1290 USD |
4.8320 USD |
5.3390 USD |
4.8870 USD |
| 2024-05-29 |
5.1270 USD |
231,816.1800 AKT |
5.1840 USD |
5.0500 USD |
5.7500 USD |
5.1270 USD |
| 2024-05-28 |
5.1900 USD |
116,836.8100 AKT |
5.2610 USD |
5.0930 USD |
5.4040 USD |
5.1900 USD |
| 2024-05-27 |
5.2980 USD |
172,572.3200 AKT |
5.1870 USD |
5.0410 USD |
5.5090 USD |
5.2980 USD |
| 2024-05-26 |
5.2070 USD |
93,336.6300 AKT |
5.3270 USD |
5.0680 USD |
5.3340 USD |
5.2070 USD |
| 2024-05-25 |
5.3090 USD |
101,820.4900 AKT |
5.3310 USD |
5.2270 USD |
5.3630 USD |
5.3090 USD |
| 2024-05-24 |
5.3230 USD |
217,198.8600 AKT |
5.4210 USD |
5.1000 USD |
5.5420 USD |
5.3230 USD |
| 2024-05-23 |
5.4370 USD |
424,169.1400 AKT |
5.8150 USD |
5.2700 USD |
5.8560 USD |
5.4370 USD |
| 2024-05-22 |
5.8500 USD |
248,447.1600 AKT |
5.8560 USD |
5.6690 USD |
5.8920 USD |
5.8500 USD |
| 2024-05-21 |
5.8170 USD |
344,492.5200 AKT |
5.8450 USD |
5.7000 USD |
6.0240 USD |
5.8170 USD |
| 2024-05-20 |
5.7820 USD |
295,091.5400 AKT |
5.5490 USD |
5.3240 USD |
5.8030 USD |
5.7820 USD |
| 2024-05-19 |
5.5200 USD |
153,176.1800 AKT |
5.7900 USD |
5.4700 USD |
5.8500 USD |
5.5200 USD |
| 2024-05-18 |
5.7720 USD |
153,383.0900 AKT |
5.9520 USD |
5.7210 USD |
5.9900 USD |
5.7720 USD |
| 2024-05-17 |
5.9150 USD |
330,614.1500 AKT |
5.8550 USD |
5.5880 USD |
5.9910 USD |
5.9150 USD |
| 2024-05-16 |
5.7930 USD |
421,933.3300 AKT |
5.5500 USD |
5.5450 USD |
6.0500 USD |
5.7930 USD |
| 2024-05-15 |
5.5090 USD |
628,051.5200 AKT |
5.1220 USD |
4.8500 USD |
5.8990 USD |
5.5090 USD |
| 2024-05-14 |
5.1200 USD |
608,930.0200 AKT |
5.4880 USD |
5.0280 USD |
5.5630 USD |
5.1200 USD |
| 2024-05-13 |
5.4050 USD |
640,735.6800 AKT |
5.4130 USD |
5.0660 USD |
5.6210 USD |
5.4050 USD |
| 2024-05-12 |
5.3330 USD |
258,612.6900 AKT |
5.6580 USD |
5.2680 USD |
5.8010 USD |
5.3330 USD |
| 2024-05-11 |
5.6350 USD |
515,933.2900 AKT |
5.8650 USD |
5.4760 USD |
6.0270 USD |
5.6350 USD |
| 2024-05-10 |
5.6980 USD |
1,442,516.8600 AKT |
5.5890 USD |
5.4000 USD |
6.2000 USD |
5.6980 USD |
| 2024-05-09 |
5.3990 USD |
1,041,750.1700 AKT |
4.2680 USD |
4.2620 USD |
5.4280 USD |
5.3990 USD |
| 2024-05-08 |
4.2860 USD |
263,588.4800 AKT |
4.5990 USD |
4.2080 USD |
4.6080 USD |
4.2860 USD |
| 2024-05-07 |
4.7410 USD |
243,288.7300 AKT |
4.7290 USD |
4.6270 USD |
4.8610 USD |
4.7410 USD |
| 2024-05-06 |
4.8040 USD |
359,905.2800 AKT |
4.8940 USD |
4.6560 USD |
5.1530 USD |
4.8040 USD |
| 2024-05-05 |
4.9290 USD |
832,454.6100 AKT |
4.2840 USD |
4.2760 USD |
5.1040 USD |
4.9290 USD |
| 2024-05-04 |
4.3220 USD |
222,220.8000 AKT |
4.3880 USD |
4.2670 USD |
4.4190 USD |
4.3220 USD |
| 2024-05-03 |
4.4020 USD |
288,399.0800 AKT |
4.1470 USD |
4.0040 USD |
4.4340 USD |
4.4020 USD |
| 2024-05-02 |
4.2180 USD |
198,432.8600 AKT |
3.9680 USD |
3.9610 USD |
4.2950 USD |
4.2180 USD |
| 2024-05-01 |
4.0480 USD |
509,156.6900 AKT |
4.0290 USD |
3.7040 USD |
4.0690 USD |
4.0480 USD |
| 2024-04-30 |
4.0140 USD |
125,963.6500 AKT |
3.9440 USD |
3.8390 USD |
4.0450 USD |
4.0140 USD |
| 2024-04-29 |
4.3160 USD |
585,354.8300 AKT |
4.3800 USD |
4.1320 USD |
4.6110 USD |
4.3160 USD |
| 2024-04-28 |
4.3890 USD |
287,491.4400 AKT |
4.5090 USD |
4.3500 USD |
4.5150 USD |
4.3890 USD |
| 2024-04-27 |
4.4810 USD |
531,827.6500 AKT |
4.5920 USD |
4.2470 USD |
4.6320 USD |
4.4810 USD |
| 2024-04-26 |
4.6040 USD |
265,430.4800 AKT |
4.7680 USD |
4.5750 USD |
4.8230 USD |
4.6040 USD |
| 2024-04-25 |
4.9220 USD |
322,772.6600 AKT |
5.0790 USD |
4.6740 USD |
5.2030 USD |
4.9220 USD |
| 2024-04-24 |
4.9100 USD |
172,417.0300 AKT |
4.9510 USD |
4.7800 USD |
4.9550 USD |
4.9100 USD |
| 2024-04-23 |
5.0770 USD |
565,397.2300 AKT |
5.4140 USD |
4.8540 USD |
5.4270 USD |
5.0770 USD |
| 2024-04-22 |
4.0840 USD |
211,206.3000 AKT |
4.0350 USD |
4.0000 USD |
4.1540 USD |
4.0840 USD |
| 2024-04-21 |
4.0710 USD |
127,189.4800 AKT |
4.1550 USD |
3.9450 USD |
4.2080 USD |
4.0710 USD |
| 2024-04-20 |
4.1820 USD |
157,950.7700 AKT |
3.8260 USD |
3.8200 USD |
4.1990 USD |
4.1820 USD |
| 2024-04-19 |
3.8300 USD |
376,957.0100 AKT |
3.9090 USD |
3.6210 USD |
4.0650 USD |
3.8300 USD |
| 2024-04-18 |
3.9780 USD |
316,923.6100 AKT |
3.7630 USD |
3.7090 USD |
4.0660 USD |
3.9780 USD |
| 2024-04-17 |
3.7500 USD |
460,815.1300 AKT |
4.0090 USD |
3.4500 USD |
4.1350 USD |
3.7500 USD |
| 2024-04-16 |
3.9880 USD |
398,339.0600 AKT |
3.5750 USD |
3.4770 USD |
4.0740 USD |
3.9880 USD |
| 2024-04-15 |
3.5840 USD |
446,111.0800 AKT |
3.8460 USD |
3.5750 USD |
4.1160 USD |
3.5840 USD |