Identifier on Coinbase Pro: AKT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-09 |
1.8190 USD |
2,291,414.9900 AKT |
1.7510 USD |
1.7290 USD |
2.0710 USD |
1.8190 USD |
| 2025-05-08 |
1.7080 USD |
1,481,778.6300 AKT |
1.6290 USD |
1.5660 USD |
1.7490 USD |
1.7080 USD |
| 2025-05-07 |
1.6130 USD |
1,281,561.5300 AKT |
1.5230 USD |
1.4520 USD |
1.6330 USD |
1.6130 USD |
| 2025-05-06 |
1.4700 USD |
1,143,646.2300 AKT |
1.6920 USD |
1.4570 USD |
1.7710 USD |
1.4700 USD |
| 2025-05-05 |
1.6890 USD |
2,033,486.2800 AKT |
1.4250 USD |
1.4130 USD |
1.7150 USD |
1.6890 USD |
| 2025-05-04 |
1.4220 USD |
498,377.1000 AKT |
1.5040 USD |
1.4050 USD |
1.5100 USD |
1.4220 USD |
| 2025-05-03 |
1.5160 USD |
632,060.8900 AKT |
1.6400 USD |
1.5020 USD |
1.6400 USD |
1.5160 USD |
| 2025-05-02 |
1.6660 USD |
2,060,494.9800 AKT |
1.6190 USD |
1.5150 USD |
1.7120 USD |
1.6660 USD |
| 2025-05-01 |
1.6360 USD |
3,619,175.4700 AKT |
1.4630 USD |
1.4630 USD |
1.8340 USD |
1.6360 USD |
| 2025-04-30 |
1.4670 USD |
4,412,299.7000 AKT |
1.2880 USD |
1.2760 USD |
1.6180 USD |
1.4670 USD |
| 2025-04-29 |
1.2880 USD |
1,417,195.8100 AKT |
1.2570 USD |
1.2530 USD |
1.4550 USD |
1.2880 USD |
| 2025-04-28 |
1.2540 USD |
464,201.7800 AKT |
1.2080 USD |
1.1770 USD |
1.2670 USD |
1.2540 USD |
| 2025-04-27 |
1.2190 USD |
326,161.8700 AKT |
1.2980 USD |
1.2090 USD |
1.3150 USD |
1.2190 USD |
| 2025-04-26 |
1.2770 USD |
520,439.8200 AKT |
1.2770 USD |
1.2490 USD |
1.3340 USD |
1.2770 USD |
| 2025-04-25 |
1.2690 USD |
566,002.7300 AKT |
1.2150 USD |
1.1730 USD |
1.2850 USD |
1.2690 USD |
| 2025-04-24 |
1.1970 USD |
540,763.4500 AKT |
1.2330 USD |
1.1380 USD |
1.2380 USD |
1.1970 USD |
| 2025-04-23 |
1.2150 USD |
962,338.5300 AKT |
1.1600 USD |
1.1480 USD |
1.2270 USD |
1.2150 USD |
| 2025-04-22 |
1.1570 USD |
620,534.7500 AKT |
1.1030 USD |
1.0670 USD |
1.1670 USD |
1.1570 USD |
| 2025-04-21 |
1.0950 USD |
991,821.6000 AKT |
1.0650 USD |
1.0550 USD |
1.1510 USD |
1.0950 USD |
| 2025-04-20 |
1.0650 USD |
217,744.4900 AKT |
1.0620 USD |
1.0350 USD |
1.0780 USD |
1.0650 USD |
| 2025-04-19 |
1.0600 USD |
284,853.7100 AKT |
1.0480 USD |
1.0370 USD |
1.0700 USD |
1.0600 USD |
| 2025-04-18 |
1.0500 USD |
222,950.8500 AKT |
1.0310 USD |
1.0160 USD |
1.0670 USD |
1.0500 USD |
| 2025-04-17 |
1.0340 USD |
925,443.2400 AKT |
1.0440 USD |
1.0040 USD |
1.0600 USD |
1.0340 USD |
| 2025-04-16 |
1.0780 USD |
442,214.7000 AKT |
1.0620 USD |
1.0200 USD |
1.0820 USD |
1.0780 USD |
| 2025-04-15 |
1.0660 USD |
284,357.3900 AKT |
1.1170 USD |
1.0600 USD |
1.1250 USD |
1.0660 USD |
| 2025-04-14 |
1.1220 USD |
1,014,467.7600 AKT |
1.0540 USD |
1.0520 USD |
1.2070 USD |
1.1220 USD |
| 2025-04-13 |
1.0530 USD |
509,887.1100 AKT |
1.1680 USD |
1.0440 USD |
1.1690 USD |
1.0530 USD |
| 2025-04-12 |
1.1680 USD |
1,155,790.3100 AKT |
1.0720 USD |
1.0720 USD |
1.2870 USD |
1.1680 USD |
| 2025-04-11 |
1.0810 USD |
524,094.7400 AKT |
0.9930 USD |
0.9920 USD |
1.0950 USD |
1.0810 USD |
| 2025-04-10 |
0.9920 USD |
378,424.5200 AKT |
1.0320 USD |
0.9710 USD |
1.0320 USD |
0.9920 USD |
| 2025-04-09 |
1.0290 USD |
1,027,974.5400 AKT |
0.9060 USD |
0.8740 USD |
1.0400 USD |
1.0290 USD |
| 2025-04-08 |
0.9060 USD |
836,940.7000 AKT |
0.9650 USD |
0.8970 USD |
1.0050 USD |
0.9060 USD |
| 2025-04-07 |
0.9710 USD |
2,068,453.7600 AKT |
0.9600 USD |
0.8500 USD |
0.9910 USD |
0.9710 USD |
| 2025-04-06 |
0.9760 USD |
818,730.2400 AKT |
1.0840 USD |
0.9580 USD |
1.1110 USD |
0.9760 USD |
| 2025-04-05 |
1.0820 USD |
274,746.8400 AKT |
1.1170 USD |
1.0730 USD |
1.1240 USD |
1.0820 USD |
| 2025-04-04 |
1.1180 USD |
757,666.8600 AKT |
1.1440 USD |
1.0870 USD |
1.1650 USD |
1.1180 USD |
| 2025-04-03 |
1.1520 USD |
786,751.6600 AKT |
1.1170 USD |
1.0770 USD |
1.1780 USD |
1.1520 USD |
| 2025-04-02 |
1.1890 USD |
1,218,881.0200 AKT |
1.2060 USD |
1.1860 USD |
1.2980 USD |
1.1890 USD |
| 2025-04-01 |
1.1990 USD |
464,905.9900 AKT |
1.1610 USD |
1.1460 USD |
1.2200 USD |
1.1990 USD |
| 2025-03-31 |
1.1820 USD |
478,958.7700 AKT |
1.2050 USD |
1.1200 USD |
1.2100 USD |
1.1820 USD |
| 2025-03-30 |
1.2050 USD |
495,095.3000 AKT |
1.1910 USD |
1.1730 USD |
1.2520 USD |
1.2050 USD |
| 2025-03-29 |
1.1850 USD |
604,012.8300 AKT |
1.2820 USD |
1.1810 USD |
1.3280 USD |
1.1850 USD |
| 2025-03-28 |
1.2810 USD |
526,049.2000 AKT |
1.4120 USD |
1.2500 USD |
1.4130 USD |
1.2810 USD |
| 2025-03-27 |
1.4190 USD |
1,775.1200 AKT |
1.4160 USD |
1.4130 USD |
1.4190 USD |
1.4190 USD |
| 2025-03-26 |
1.3820 USD |
904,038.0500 AKT |
1.4220 USD |
1.3510 USD |
1.4320 USD |
1.3820 USD |
| 2025-03-25 |
1.4240 USD |
439,909.5300 AKT |
1.4510 USD |
1.4050 USD |
1.4590 USD |
1.4240 USD |
| 2025-03-24 |
1.4440 USD |
3,646,555.7800 AKT |
1.3330 USD |
1.3330 USD |
1.6400 USD |
1.4440 USD |
| 2025-03-23 |
1.3040 USD |
965,240.9200 AKT |
1.3810 USD |
1.3030 USD |
1.4140 USD |
1.3040 USD |
| 2025-03-22 |
1.3100 USD |
1,018,118.3700 AKT |
1.2140 USD |
1.2080 USD |
1.3410 USD |
1.3100 USD |
| 2025-03-21 |
1.2020 USD |
830,712.7900 AKT |
1.1910 USD |
1.1630 USD |
1.2110 USD |
1.2020 USD |