Identifier on Huobi: aktusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-23 |
0.3748 USDT |
47,918.5727 AKT |
0.3753 USDT |
0.3651 USDT |
0.3760 USDT |
0.3742 USDT |
| 2025-12-22 |
0.3749 USDT |
579,224.6099 AKT |
0.3668 USDT |
0.3668 USDT |
0.3712 USDT |
0.3760 USDT |
| 2025-12-21 |
0.3677 USDT |
125,607.5395 AKT |
0.3710 USDT |
0.3628 USDT |
0.3648 USDT |
0.3666 USDT |
| 2025-12-20 |
0.3781 USDT |
376,995.1945 AKT |
0.3814 USDT |
0.3734 USDT |
0.3756 USDT |
0.3759 USDT |
| 2025-12-19 |
0.3743 USDT |
685,146.2377 AKT |
0.3623 USDT |
0.3619 USDT |
0.3647 USDT |
0.3808 USDT |
| 2025-12-18 |
0.3757 USDT |
696,193.6144 AKT |
0.3857 USDT |
0.3500 USDT |
0.3548 USDT |
0.3541 USDT |
| 2025-12-17 |
0.3984 USDT |
1,674,618.6987 AKT |
0.4059 USDT |
0.3820 USDT |
0.3875 USDT |
0.3852 USDT |
| 2025-12-16 |
0.4079 USDT |
103,423.9256 AKT |
0.4087 USDT |
0.4046 USDT |
0.4087 USDT |
0.4066 USDT |
| 2025-12-15 |
0.4245 USDT |
2,887,467.4105 AKT |
0.4341 USDT |
0.4026 USDT |
0.4059 USDT |
0.4044 USDT |
| 2025-12-14 |
0.4457 USDT |
946,182.8614 AKT |
0.4499 USDT |
0.4387 USDT |
0.4412 USDT |
0.4401 USDT |
| 2025-12-13 |
0.4511 USDT |
2,458,151.2195 AKT |
0.4433 USDT |
0.4433 USDT |
0.4481 USDT |
0.4499 USDT |
| 2025-12-12 |
0.4419 USDT |
3,985,187.7708 AKT |
0.4399 USDT |
0.4324 USDT |
0.4425 USDT |
0.4426 USDT |
| 2025-12-11 |
0.4291 USDT |
3,488,217.8556 AKT |
0.4404 USDT |
0.4229 USDT |
0.4263 USDT |
0.4316 USDT |
| 2025-12-10 |
0.4425 USDT |
2,639,730.2295 AKT |
0.4354 USDT |
0.4344 USDT |
0.4393 USDT |
0.4404 USDT |
| 2025-12-09 |
0.4359 USDT |
1,886,716.2126 AKT |
0.4411 USDT |
0.4292 USDT |
0.4344 USDT |
0.4391 USDT |
| 2025-12-08 |
0.4419 USDT |
4,757,130.6764 AKT |
0.4320 USDT |
0.4312 USDT |
0.4359 USDT |
0.4414 USDT |
| 2025-12-07 |
0.4370 USDT |
2,250,255.9767 AKT |
0.4427 USDT |
0.4224 USDT |
0.4329 USDT |
0.4413 USDT |
| 2025-12-06 |
0.4386 USDT |
1,506,737.4760 AKT |
0.4396 USDT |
0.4341 USDT |
0.4363 USDT |
0.4415 USDT |
| 2025-12-05 |
0.4565 USDT |
3,105,355.5941 AKT |
0.4622 USDT |
0.4464 USDT |
0.4535 USDT |
0.4568 USDT |
| 2025-12-04 |
0.4655 USDT |
2,350,998.4154 AKT |
0.4666 USDT |
0.4535 USDT |
0.4644 USDT |
0.4623 USDT |
| 2025-12-03 |
0.4795 USDT |
8,559,345.3182 AKT |
0.4761 USDT |
0.4727 USDT |
0.4771 USDT |
0.4830 USDT |
| 2025-12-02 |
0.4675 USDT |
13,654,378.0624 AKT |
0.4493 USDT |
0.4466 USDT |
0.4507 USDT |
0.4764 USDT |
| 2025-12-01 |
0.4584 USDT |
13,416,918.0918 AKT |
0.5016 USDT |
0.4344 USDT |
0.4410 USDT |
0.4467 USDT |
| 2025-11-30 |
0.4991 USDT |
4,339,337.4472 AKT |
0.4944 USDT |
0.4919 USDT |
0.4956 USDT |
0.5048 USDT |
| 2025-11-29 |
0.4997 USDT |
5,781,994.3560 AKT |
0.5110 USDT |
0.4914 USDT |
0.4956 USDT |
0.4946 USDT |
| 2025-11-28 |
0.5181 USDT |
5,237,884.9460 AKT |
0.5274 USDT |
0.5083 USDT |
0.5119 USDT |
0.5111 USDT |
| 2025-11-27 |
0.5254 USDT |
10,096,655.7356 AKT |
0.5159 USDT |
0.5103 USDT |
0.5175 USDT |
0.5422 USDT |
| 2025-11-26 |
0.5088 USDT |
9,131,105.7626 AKT |
0.5098 USDT |
0.4941 USDT |
0.5007 USDT |
0.5159 USDT |
| 2025-11-25 |
0.4948 USDT |
6,327,030.1678 AKT |
0.4945 USDT |
0.4823 USDT |
0.4902 USDT |
0.5017 USDT |
| 2025-11-24 |
0.4866 USDT |
7,967,748.6229 AKT |
0.4850 USDT |
0.4692 USDT |
0.4813 USDT |
0.4945 USDT |
| 2025-11-23 |
0.4873 USDT |
4,936,100.0790 AKT |
0.4805 USDT |
0.4689 USDT |
0.4775 USDT |
0.4870 USDT |
| 2025-11-22 |
0.4712 USDT |
3,252,932.8926 AKT |
0.4709 USDT |
0.4573 USDT |
0.4675 USDT |
0.4843 USDT |
| 2025-11-21 |
0.5120 USDT |
52,931.1415 AKT |
0.5100 USDT |
0.5093 USDT |
0.5139 USDT |
0.5135 USDT |
| 2025-11-20 |
0.5289 USDT |
8,273,103.1511 AKT |
0.5290 USDT |
0.4993 USDT |
0.5079 USDT |
0.5076 USDT |
| 2025-11-19 |
0.5279 USDT |
7,033,489.0486 AKT |
0.5413 USDT |
0.5025 USDT |
0.5100 USDT |
0.5052 USDT |
| 2025-11-18 |
0.5306 USDT |
7,343,346.4783 AKT |
0.5270 USDT |
0.5173 USDT |
0.5236 USDT |
0.5413 USDT |
| 2025-11-17 |
0.5483 USDT |
9,379,915.2273 AKT |
0.5521 USDT |
0.5223 USDT |
0.5345 USDT |
0.5340 USDT |
| 2025-11-16 |
0.5666 USDT |
3,206,063.2587 AKT |
0.5746 USDT |
0.5461 USDT |
0.5558 USDT |
0.5487 USDT |
| 2025-11-15 |
0.5736 USDT |
2,413,313.3472 AKT |
0.5635 USDT |
0.5624 USDT |
0.5699 USDT |
0.5714 USDT |
| 2025-11-14 |
0.5729 USDT |
10,612,910.2848 AKT |
0.5779 USDT |
0.5549 USDT |
0.5693 USDT |
0.5635 USDT |
| 2025-11-13 |
0.6015 USDT |
8,745,721.9285 AKT |
0.6119 USDT |
0.5654 USDT |
0.5782 USDT |
0.5804 USDT |
| 2025-11-12 |
0.6113 USDT |
217,330.8186 AKT |
0.6145 USDT |
0.6072 USDT |
0.6140 USDT |
0.6120 USDT |
| 2025-11-11 |
0.6677 USDT |
3,111,517.5852 AKT |
0.7015 USDT |
0.6503 USDT |
0.6590 USDT |
0.6568 USDT |
| 2025-11-10 |
0.6794 USDT |
2,745,440.0727 AKT |
0.7293 USDT |
0.6612 USDT |
0.6814 USDT |
0.7012 USDT |
| 2025-11-09 |
0.6389 USDT |
2,472,271.1055 AKT |
0.6389 USDT |
0.6116 USDT |
0.6215 USDT |
0.6510 USDT |
| 2025-11-08 |
0.6868 USDT |
106,788.4179 AKT |
0.6883 USDT |
0.6767 USDT |
0.6982 USDT |
0.6774 USDT |
| 2025-11-07 |
0.5870 USDT |
1,978,658.2329 AKT |
0.5660 USDT |
0.5660 USDT |
0.5790 USDT |
0.5892 USDT |
| 2025-11-06 |
0.5604 USDT |
4,194,401.6778 AKT |
0.5663 USDT |
0.5410 USDT |
0.5535 USDT |
0.5662 USDT |
| 2025-11-05 |
0.5606 USDT |
7,447,195.6397 AKT |
0.5706 USDT |
0.5413 USDT |
0.5526 USDT |
0.5810 USDT |
| 2025-11-04 |
0.5914 USDT |
5,021,283.3555 AKT |
0.6105 USDT |
0.5683 USDT |
0.5764 USDT |
0.5721 USDT |