Identifier on Coinbase Pro: AKT-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-20 |
1.1950 USD |
1,123,531.7400 AKT |
1.2440 USD |
1.1870 USD |
1.2490 USD |
1.1950 USD |
| 2025-03-19 |
1.2250 USD |
1,269,230.1900 AKT |
1.2600 USD |
1.1960 USD |
1.2640 USD |
1.2250 USD |
| 2025-03-18 |
1.2550 USD |
1,017,752.6700 AKT |
1.3230 USD |
1.2260 USD |
1.3230 USD |
1.2550 USD |
| 2025-03-17 |
1.3230 USD |
690,434.1100 AKT |
1.2970 USD |
1.2820 USD |
1.3540 USD |
1.3230 USD |
| 2025-03-16 |
1.2950 USD |
1,748,000.6400 AKT |
1.3640 USD |
1.2840 USD |
1.3660 USD |
1.2950 USD |
| 2025-03-15 |
1.3630 USD |
1,056,591.5600 AKT |
1.3800 USD |
1.3250 USD |
1.3810 USD |
1.3630 USD |
| 2025-03-14 |
1.3740 USD |
1,482,011.8500 AKT |
1.4010 USD |
1.3430 USD |
1.4470 USD |
1.3740 USD |
| 2025-03-13 |
1.3550 USD |
1,847,281.1000 AKT |
1.3250 USD |
1.3010 USD |
1.4110 USD |
1.3550 USD |
| 2025-03-12 |
1.3550 USD |
4,671,405.6900 AKT |
1.1890 USD |
1.1610 USD |
1.5440 USD |
1.3550 USD |
| 2025-03-11 |
1.2170 USD |
3,432,669.7200 AKT |
1.0540 USD |
1.0500 USD |
1.4680 USD |
1.2170 USD |
| 2025-03-10 |
1.0430 USD |
1,229,315.6400 AKT |
1.0930 USD |
1.0290 USD |
1.2730 USD |
1.0430 USD |
| 2025-03-09 |
1.1100 USD |
481,602.7600 AKT |
1.3040 USD |
1.1080 USD |
1.3220 USD |
1.1100 USD |
| 2025-03-08 |
1.3190 USD |
160,595.0200 AKT |
1.3450 USD |
1.2870 USD |
1.3630 USD |
1.3190 USD |
| 2025-03-07 |
1.3890 USD |
284,779.2900 AKT |
1.3470 USD |
1.2770 USD |
1.4270 USD |
1.3890 USD |
| 2025-03-06 |
1.3410 USD |
353,773.6300 AKT |
1.4340 USD |
1.3340 USD |
1.4650 USD |
1.3410 USD |
| 2025-03-05 |
1.4020 USD |
282,540.8700 AKT |
1.3660 USD |
1.3530 USD |
1.4430 USD |
1.4020 USD |
| 2025-03-04 |
1.3550 USD |
685,433.8500 AKT |
1.4580 USD |
1.2480 USD |
1.4750 USD |
1.3550 USD |
| 2025-03-03 |
1.4720 USD |
474,447.8400 AKT |
1.7250 USD |
1.4560 USD |
1.7270 USD |
1.4720 USD |
| 2025-03-02 |
1.7420 USD |
397,141.9100 AKT |
1.6080 USD |
1.5770 USD |
1.7680 USD |
1.7420 USD |
| 2025-03-01 |
1.6050 USD |
225,807.3700 AKT |
1.6270 USD |
1.5520 USD |
1.6360 USD |
1.6050 USD |
| 2025-02-28 |
1.6100 USD |
683,329.0100 AKT |
1.5970 USD |
1.4430 USD |
1.6280 USD |
1.6100 USD |
| 2025-02-27 |
1.6340 USD |
174,136.9900 AKT |
1.5660 USD |
1.5440 USD |
1.6620 USD |
1.6340 USD |
| 2025-02-26 |
1.5570 USD |
481,513.6300 AKT |
1.5870 USD |
1.4810 USD |
1.6230 USD |
1.5570 USD |
| 2025-02-25 |
1.6000 USD |
883,799.2100 AKT |
1.6460 USD |
1.4760 USD |
1.6710 USD |
1.6000 USD |
| 2025-02-24 |
1.6940 USD |
393,532.4400 AKT |
1.8280 USD |
1.6680 USD |
1.8320 USD |
1.6940 USD |
| 2025-02-23 |
1.8230 USD |
241,684.8000 AKT |
1.8160 USD |
1.7990 USD |
1.8880 USD |
1.8230 USD |
| 2025-02-22 |
1.8220 USD |
260,386.0300 AKT |
1.7650 USD |
1.7560 USD |
1.8510 USD |
1.8220 USD |
| 2025-02-21 |
1.7530 USD |
640,067.3900 AKT |
1.8710 USD |
1.7270 USD |
1.9360 USD |
1.7530 USD |
| 2025-02-20 |
1.8660 USD |
372,283.3800 AKT |
1.7340 USD |
1.7240 USD |
1.8880 USD |
1.8660 USD |
| 2025-02-19 |
1.7350 USD |
230,948.6500 AKT |
1.7180 USD |
1.6970 USD |
1.7600 USD |
1.7350 USD |
| 2025-02-18 |
1.7120 USD |
514,894.8700 AKT |
1.8560 USD |
1.6790 USD |
1.8630 USD |
1.7120 USD |
| 2025-02-17 |
1.8620 USD |
283,315.5500 AKT |
1.8880 USD |
1.8320 USD |
1.9280 USD |
1.8620 USD |
| 2025-02-16 |
1.8960 USD |
199,042.3600 AKT |
1.8960 USD |
1.8770 USD |
1.9420 USD |
1.8960 USD |
| 2025-02-15 |
1.8950 USD |
156,108.7700 AKT |
1.9260 USD |
1.8740 USD |
1.9330 USD |
1.8950 USD |
| 2025-02-14 |
1.9130 USD |
499,297.7300 AKT |
1.9040 USD |
1.8600 USD |
1.9580 USD |
1.9130 USD |
| 2025-02-13 |
1.9140 USD |
225,873.0400 AKT |
1.9910 USD |
1.8760 USD |
1.9930 USD |
1.9140 USD |
| 2025-02-12 |
1.9890 USD |
555,355.4000 AKT |
1.8970 USD |
1.8220 USD |
2.0070 USD |
1.9890 USD |
| 2025-02-11 |
1.8910 USD |
469,801.0400 AKT |
1.9460 USD |
1.8690 USD |
2.0450 USD |
1.8910 USD |
| 2025-02-10 |
1.9430 USD |
310,387.1900 AKT |
1.8980 USD |
1.8580 USD |
1.9920 USD |
1.9430 USD |
| 2025-02-09 |
1.8830 USD |
453,774.9500 AKT |
1.9660 USD |
1.8520 USD |
2.0200 USD |
1.8830 USD |
| 2025-02-08 |
1.9620 USD |
293,233.9600 AKT |
1.9320 USD |
1.8780 USD |
1.9690 USD |
1.9620 USD |
| 2025-02-07 |
1.9150 USD |
440,138.9300 AKT |
1.8660 USD |
1.8500 USD |
2.0710 USD |
1.9150 USD |
| 2025-02-06 |
1.8650 USD |
448,817.2200 AKT |
1.9940 USD |
1.8420 USD |
2.0410 USD |
1.8650 USD |
| 2025-02-05 |
1.9920 USD |
518,552.5700 AKT |
2.1270 USD |
1.9820 USD |
2.1650 USD |
1.9920 USD |
| 2025-02-04 |
2.1170 USD |
556,728.0300 AKT |
2.2990 USD |
2.0680 USD |
2.3430 USD |
2.1170 USD |
| 2025-02-03 |
2.3030 USD |
1,495,048.8100 AKT |
2.0630 USD |
1.6010 USD |
2.3140 USD |
2.3030 USD |
| 2025-02-02 |
2.0540 USD |
1,069,353.9500 AKT |
2.3380 USD |
1.9160 USD |
2.4060 USD |
2.0540 USD |
| 2025-02-01 |
2.4060 USD |
309,855.5800 AKT |
2.6190 USD |
2.3550 USD |
2.6630 USD |
2.4060 USD |
| 2025-01-31 |
2.5960 USD |
363,498.2800 AKT |
2.5840 USD |
2.5510 USD |
2.7520 USD |
2.5960 USD |
| 2025-01-30 |
2.6020 USD |
439,049.0500 AKT |
2.5050 USD |
2.4820 USD |
2.7000 USD |
2.6020 USD |