Identifier on Coinbase Pro: AKT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-06 |
1.0630 USD |
521,264.8100 AKT |
1.0290 USD |
1.0190 USD |
1.0750 USD |
1.0630 USD |
| 2025-10-05 |
1.0300 USD |
399,847.2700 AKT |
1.0390 USD |
1.0170 USD |
1.0730 USD |
1.0300 USD |
| 2025-10-04 |
1.0360 USD |
311,824.5400 AKT |
1.0700 USD |
1.0290 USD |
1.0730 USD |
1.0360 USD |
| 2025-10-03 |
1.0690 USD |
482,312.2900 AKT |
1.0560 USD |
1.0390 USD |
1.0730 USD |
1.0690 USD |
| 2025-10-02 |
1.0500 USD |
953,404.6800 AKT |
1.0290 USD |
1.0250 USD |
1.0750 USD |
1.0500 USD |
| 2025-10-01 |
1.0260 USD |
827,278.3600 AKT |
1.0110 USD |
1.0060 USD |
1.0440 USD |
1.0260 USD |
| 2025-09-30 |
1.0140 USD |
430,246.2800 AKT |
1.0330 USD |
0.9860 USD |
1.0350 USD |
1.0140 USD |
| 2025-09-29 |
1.0200 USD |
339,084.3500 AKT |
1.0150 USD |
0.9930 USD |
1.0220 USD |
1.0200 USD |
| 2025-09-28 |
1.0140 USD |
315,443.8200 AKT |
1.0060 USD |
0.9790 USD |
1.0180 USD |
1.0140 USD |
| 2025-09-27 |
1.0040 USD |
228,221.3900 AKT |
1.0080 USD |
0.9930 USD |
1.0110 USD |
1.0040 USD |
| 2025-09-26 |
1.0040 USD |
638,405.7000 AKT |
0.9710 USD |
0.9690 USD |
1.0100 USD |
1.0040 USD |
| 2025-09-25 |
0.9700 USD |
1,170,698.5700 AKT |
1.0200 USD |
0.9510 USD |
1.0260 USD |
0.9700 USD |
| 2025-09-24 |
1.0380 USD |
273,051.8500 AKT |
1.0240 USD |
0.9970 USD |
1.0490 USD |
1.0380 USD |
| 2025-09-23 |
1.0250 USD |
419,341.7600 AKT |
1.0320 USD |
1.0040 USD |
1.0570 USD |
1.0250 USD |
| 2025-09-22 |
1.0330 USD |
1,177,694.8600 AKT |
1.1140 USD |
1.0060 USD |
1.1190 USD |
1.0330 USD |
| 2025-09-21 |
1.1180 USD |
573,065.3100 AKT |
1.1390 USD |
1.1100 USD |
1.1390 USD |
1.1180 USD |
| 2025-09-20 |
1.1400 USD |
347,622.4000 AKT |
1.1150 USD |
1.1130 USD |
1.1720 USD |
1.1400 USD |
| 2025-09-19 |
1.1190 USD |
321,143.7900 AKT |
1.1750 USD |
1.1170 USD |
1.1860 USD |
1.1190 USD |
| 2025-09-18 |
1.1760 USD |
349,604.8600 AKT |
1.1720 USD |
1.1590 USD |
1.1900 USD |
1.1760 USD |
| 2025-09-17 |
1.1740 USD |
367,195.0500 AKT |
1.1450 USD |
1.1180 USD |
1.1770 USD |
1.1740 USD |
| 2025-09-16 |
1.1490 USD |
308,228.6600 AKT |
1.1470 USD |
1.1230 USD |
1.1500 USD |
1.1490 USD |
| 2025-09-15 |
1.1450 USD |
409,148.7300 AKT |
1.1760 USD |
1.1260 USD |
1.1950 USD |
1.1450 USD |
| 2025-09-14 |
1.1840 USD |
367,179.5000 AKT |
1.2170 USD |
1.1610 USD |
1.2230 USD |
1.1840 USD |
| 2025-09-13 |
1.2100 USD |
498,284.6400 AKT |
1.2140 USD |
1.1850 USD |
1.2270 USD |
1.2100 USD |
| 2025-09-12 |
1.2080 USD |
369,066.2100 AKT |
1.1930 USD |
1.1690 USD |
1.2090 USD |
1.2080 USD |
| 2025-09-11 |
1.1840 USD |
722,301.3100 AKT |
1.1700 USD |
1.1590 USD |
1.2160 USD |
1.1840 USD |
| 2025-09-10 |
1.1700 USD |
846,560.8800 AKT |
1.1550 USD |
1.1480 USD |
1.1840 USD |
1.1700 USD |
| 2025-09-09 |
1.1450 USD |
1,008,866.3200 AKT |
1.1610 USD |
1.1330 USD |
1.2000 USD |
1.1450 USD |
| 2025-09-08 |
1.1580 USD |
575,410.4600 AKT |
1.0940 USD |
1.0840 USD |
1.1600 USD |
1.1580 USD |
| 2025-09-07 |
1.0890 USD |
286,868.2500 AKT |
1.0930 USD |
1.0830 USD |
1.1180 USD |
1.0890 USD |
| 2025-09-06 |
1.0930 USD |
244,011.8600 AKT |
1.1120 USD |
1.0840 USD |
1.1220 USD |
1.0930 USD |
| 2025-09-05 |
1.1140 USD |
596,112.4600 AKT |
1.0850 USD |
1.0810 USD |
1.1330 USD |
1.1140 USD |
| 2025-09-04 |
1.0820 USD |
183,684.4600 AKT |
1.1250 USD |
1.0770 USD |
1.1270 USD |
1.0820 USD |
| 2025-09-03 |
1.1250 USD |
234,245.8200 AKT |
1.1120 USD |
1.1090 USD |
1.1320 USD |
1.1250 USD |
| 2025-09-02 |
1.0910 USD |
579,774.0300 AKT |
1.0940 USD |
1.0830 USD |
1.1220 USD |
1.0910 USD |
| 2025-09-01 |
1.0910 USD |
489,627.7500 AKT |
1.1480 USD |
1.0830 USD |
1.1580 USD |
1.0910 USD |
| 2025-08-31 |
1.1590 USD |
283,423.0800 AKT |
1.1800 USD |
1.1570 USD |
1.1990 USD |
1.1590 USD |
| 2025-08-30 |
1.1600 USD |
316,033.7200 AKT |
1.1380 USD |
1.1250 USD |
1.1780 USD |
1.1600 USD |
| 2025-08-29 |
1.1360 USD |
950,049.9600 AKT |
1.2110 USD |
1.1320 USD |
1.2530 USD |
1.1360 USD |
| 2025-08-28 |
1.1970 USD |
769,312.7800 AKT |
1.1840 USD |
1.1740 USD |
1.2190 USD |
1.1970 USD |
| 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 |