Identifier on Coinbase Pro: AKT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
1.1990 USD |
456,129.5300 AKT |
1.1570 USD |
1.1480 USD |
1.2110 USD |
1.1990 USD |
| 2025-08-26 |
1.1670 USD |
552,410.1100 AKT |
1.1050 USD |
1.1000 USD |
1.1730 USD |
1.1670 USD |
| 2025-08-25 |
1.1440 USD |
404,275.9500 AKT |
1.1950 USD |
1.1380 USD |
1.2080 USD |
1.1440 USD |
| 2025-08-24 |
1.1950 USD |
471,846.7700 AKT |
1.2170 USD |
1.1800 USD |
1.2400 USD |
1.1950 USD |
| 2025-08-23 |
1.2140 USD |
421,058.6300 AKT |
1.2400 USD |
1.2030 USD |
1.2400 USD |
1.2140 USD |
| 2025-08-22 |
1.2360 USD |
1,246,379.9900 AKT |
1.1720 USD |
1.1320 USD |
1.2540 USD |
1.2360 USD |
| 2025-08-21 |
1.1800 USD |
419,346.4600 AKT |
1.2240 USD |
1.1750 USD |
1.2360 USD |
1.1800 USD |
| 2025-08-20 |
1.2330 USD |
477,043.8700 AKT |
1.1710 USD |
1.1680 USD |
1.2350 USD |
1.2330 USD |
| 2025-08-19 |
1.1750 USD |
648,474.0100 AKT |
1.2430 USD |
1.1700 USD |
1.2610 USD |
1.1750 USD |
| 2025-08-18 |
1.2620 USD |
626,430.2300 AKT |
1.3120 USD |
1.2360 USD |
1.3130 USD |
1.2620 USD |
| 2025-08-17 |
1.3200 USD |
482,287.1600 AKT |
1.3120 USD |
1.2980 USD |
1.3500 USD |
1.3200 USD |
| 2025-08-16 |
1.3110 USD |
284,142.2200 AKT |
1.2950 USD |
1.2900 USD |
1.3170 USD |
1.3110 USD |
| 2025-08-15 |
1.2870 USD |
1,143,445.6600 AKT |
1.3030 USD |
1.2550 USD |
1.3310 USD |
1.2870 USD |
| 2025-08-14 |
1.3000 USD |
3,089,872.1900 AKT |
1.3480 USD |
1.2980 USD |
1.4590 USD |
1.3000 USD |
| 2025-08-13 |
1.3470 USD |
874,987.8400 AKT |
1.2970 USD |
1.2670 USD |
1.3520 USD |
1.3470 USD |
| 2025-08-12 |
1.2960 USD |
788,619.8800 AKT |
1.2410 USD |
1.2060 USD |
1.3060 USD |
1.2960 USD |
| 2025-08-11 |
1.2500 USD |
702,951.6400 AKT |
1.2840 USD |
1.2380 USD |
1.3450 USD |
1.2500 USD |
| 2025-08-10 |
1.2820 USD |
322,411.9300 AKT |
1.2970 USD |
1.2550 USD |
1.3150 USD |
1.2820 USD |
| 2025-08-09 |
1.2950 USD |
465,417.0500 AKT |
1.2740 USD |
1.2590 USD |
1.3110 USD |
1.2950 USD |
| 2025-08-08 |
1.2740 USD |
502,516.9900 AKT |
1.2080 USD |
1.2000 USD |
1.2790 USD |
1.2740 USD |
| 2025-08-07 |
1.2020 USD |
470,649.1800 AKT |
1.1620 USD |
1.1550 USD |
1.2050 USD |
1.2020 USD |
| 2025-08-06 |
1.1610 USD |
240,921.7300 AKT |
1.1510 USD |
1.1250 USD |
1.1710 USD |
1.1610 USD |
| 2025-08-05 |
1.1320 USD |
300,437.5900 AKT |
1.2080 USD |
1.1310 USD |
1.2100 USD |
1.1320 USD |
| 2025-08-04 |
1.2110 USD |
473,012.2100 AKT |
1.1810 USD |
1.1640 USD |
1.2130 USD |
1.2110 USD |
| 2025-08-03 |
1.1810 USD |
154,527.6300 AKT |
1.1390 USD |
1.1230 USD |
1.1840 USD |
1.1810 USD |
| 2025-08-02 |
1.1440 USD |
492,129.8800 AKT |
1.1700 USD |
1.1140 USD |
1.1750 USD |
1.1440 USD |
| 2025-08-01 |
1.1650 USD |
670,811.8100 AKT |
1.2000 USD |
1.1480 USD |
1.2080 USD |
1.1650 USD |
| 2025-07-31 |
1.2170 USD |
318,611.7800 AKT |
1.2560 USD |
1.2100 USD |
1.2810 USD |
1.2170 USD |
| 2025-07-30 |
1.2500 USD |
777,556.7400 AKT |
1.2980 USD |
1.2100 USD |
1.3000 USD |
1.2500 USD |
| 2025-07-29 |
1.3000 USD |
669,606.1500 AKT |
1.3200 USD |
1.2670 USD |
1.3600 USD |
1.3000 USD |
| 2025-07-28 |
1.3200 USD |
773,747.6200 AKT |
1.4310 USD |
1.3140 USD |
1.4610 USD |
1.3200 USD |
| 2025-07-27 |
1.4270 USD |
278,608.8100 AKT |
1.3880 USD |
1.3740 USD |
1.4380 USD |
1.4270 USD |
| 2025-07-26 |
1.3830 USD |
458,332.2200 AKT |
1.3690 USD |
1.3560 USD |
1.4030 USD |
1.3830 USD |
| 2025-07-25 |
1.3610 USD |
386.3200 AKT |
1.3620 USD |
1.3610 USD |
1.3620 USD |
1.3610 USD |
| 2025-07-24 |
1.3570 USD |
1,304,135.4000 AKT |
1.3690 USD |
1.3080 USD |
1.4530 USD |
1.3570 USD |
| 2025-07-23 |
1.3700 USD |
1,128,649.0800 AKT |
1.4980 USD |
1.3360 USD |
1.4980 USD |
1.3700 USD |
| 2025-07-22 |
1.4880 USD |
922,830.0600 AKT |
1.5380 USD |
1.4310 USD |
1.5400 USD |
1.4880 USD |
| 2025-07-21 |
1.5260 USD |
814,741.8400 AKT |
1.4980 USD |
1.4880 USD |
1.5590 USD |
1.5260 USD |
| 2025-07-20 |
1.5020 USD |
1,777,281.8700 AKT |
1.3830 USD |
1.3750 USD |
1.5400 USD |
1.5020 USD |
| 2025-07-19 |
1.3820 USD |
502,012.5200 AKT |
1.3750 USD |
1.3340 USD |
1.3930 USD |
1.3820 USD |
| 2025-07-18 |
1.3670 USD |
1,109,396.6900 AKT |
1.3860 USD |
1.3450 USD |
1.4380 USD |
1.3670 USD |
| 2025-07-17 |
1.3810 USD |
744,075.5100 AKT |
1.3950 USD |
1.3380 USD |
1.4100 USD |
1.3810 USD |
| 2025-07-16 |
1.4160 USD |
1,014,852.1200 AKT |
1.3880 USD |
1.3410 USD |
1.4200 USD |
1.4160 USD |
| 2025-07-15 |
1.3740 USD |
1,002,271.3800 AKT |
1.3790 USD |
1.3050 USD |
1.3950 USD |
1.3740 USD |
| 2025-07-14 |
1.3770 USD |
1,434,765.0300 AKT |
1.3530 USD |
1.2990 USD |
1.4200 USD |
1.3770 USD |
| 2025-07-13 |
1.3520 USD |
2,275,288.2500 AKT |
1.3100 USD |
1.3100 USD |
1.4830 USD |
1.3520 USD |
| 2025-07-12 |
1.2910 USD |
1,633,735.5800 AKT |
1.1990 USD |
1.1900 USD |
1.3870 USD |
1.2910 USD |
| 2025-07-11 |
1.2340 USD |
756,926.6700 AKT |
1.2100 USD |
1.1830 USD |
1.2610 USD |
1.2340 USD |
| 2025-07-10 |
1.1820 USD |
743,240.0600 AKT |
1.1340 USD |
1.1130 USD |
1.2000 USD |
1.1820 USD |
| 2025-07-09 |
1.1300 USD |
631,736.7600 AKT |
1.0740 USD |
1.0730 USD |
1.1380 USD |
1.1300 USD |