Identifier on Huobi: aktusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-04 |
0.2361 USDT |
728,086.3771 AKT |
0.2413 USDT |
0.2305 USDT |
0.2320 USDT |
0.2404 USDT |
| 2022-07-03 |
0.2426 USDT |
916,984.3073 AKT |
0.2463 USDT |
0.2402 USDT |
0.2425 USDT |
0.2416 USDT |
| 2022-07-02 |
0.2403 USDT |
913,257.7389 AKT |
0.2407 USDT |
0.2371 USDT |
0.2395 USDT |
0.2450 USDT |
| 2022-07-01 |
0.2364 USDT |
851,235.4995 AKT |
0.2318 USDT |
0.2303 USDT |
0.2319 USDT |
0.2413 USDT |
| 2022-06-30 |
0.2327 USDT |
1,015,308.0048 AKT |
0.2365 USDT |
0.2271 USDT |
0.2297 USDT |
0.2292 USDT |
| 2022-06-29 |
0.2342 USDT |
1,045,672.7771 AKT |
0.2386 USDT |
0.2272 USDT |
0.2327 USDT |
0.2366 USDT |
| 2022-06-28 |
0.2404 USDT |
666,396.1492 AKT |
0.2438 USDT |
0.2351 USDT |
0.2381 USDT |
0.2381 USDT |
| 2022-06-27 |
0.2548 USDT |
1,157,042.9265 AKT |
0.2544 USDT |
0.2411 USDT |
0.2428 USDT |
0.2416 USDT |
| 2022-06-26 |
0.2639 USDT |
1,177,422.2442 AKT |
0.2673 USDT |
0.2604 USDT |
0.2620 USDT |
0.2614 USDT |
| 2022-06-25 |
0.2621 USDT |
1,248,990.0353 AKT |
0.2603 USDT |
0.2569 USDT |
0.2597 USDT |
0.2672 USDT |
| 2022-06-24 |
0.2575 USDT |
1,202,184.3276 AKT |
0.2507 USDT |
0.2507 USDT |
0.2552 USDT |
0.2585 USDT |
| 2022-06-23 |
0.2387 USDT |
1,312,143.6513 AKT |
0.2310 USDT |
0.2296 USDT |
0.2330 USDT |
0.2488 USDT |
| 2022-06-22 |
0.2247 USDT |
1,214,395.2824 AKT |
0.2231 USDT |
0.2193 USDT |
0.2206 USDT |
0.2320 USDT |
| 2022-06-21 |
0.2216 USDT |
1,345,481.6142 AKT |
0.2109 USDT |
0.2098 USDT |
0.2171 USDT |
0.2232 USDT |
| 2022-06-20 |
0.2128 USDT |
1,563,382.0038 AKT |
0.2071 USDT |
0.2019 USDT |
0.2037 USDT |
0.2118 USDT |
| 2022-06-19 |
0.2006 USDT |
1,754,210.2892 AKT |
0.1988 USDT |
0.1935 USDT |
0.1971 USDT |
0.2047 USDT |
| 2022-06-18 |
0.2105 USDT |
1,072,237.3549 AKT |
0.2211 USDT |
0.1969 USDT |
0.2020 USDT |
0.1969 USDT |
| 2022-06-17 |
0.2131 USDT |
1,472,662.2119 AKT |
0.2160 USDT |
0.1990 USDT |
0.2086 USDT |
0.2210 USDT |
| 2022-06-16 |
0.2335 USDT |
621,445.7827 AKT |
0.2598 USDT |
0.1961 USDT |
0.2181 USDT |
0.2159 USDT |
| 2022-06-15 |
0.2653 USDT |
401,507.9474 AKT |
0.2653 USDT |
0.2535 USDT |
0.2598 USDT |
0.2553 USDT |
| 2022-06-14 |
0.2764 USDT |
460,630.2424 AKT |
0.2825 USDT |
0.2631 USDT |
0.2658 USDT |
0.2654 USDT |
| 2022-06-13 |
0.2857 USDT |
488,900.2180 AKT |
0.3060 USDT |
0.2757 USDT |
0.2782 USDT |
0.2842 USDT |
| 2022-06-12 |
0.3413 USDT |
588,070.8408 AKT |
0.3410 USDT |
0.3165 USDT |
0.3253 USDT |
0.3175 USDT |
| 2022-06-11 |
0.3412 USDT |
392,700.9863 AKT |
0.3415 USDT |
0.3392 USDT |
0.3393 USDT |
0.3408 USDT |
| 2022-06-10 |
0.3483 USDT |
784,525.9288 AKT |
0.3504 USDT |
0.3434 USDT |
0.3461 USDT |
0.3456 USDT |
| 2022-06-09 |
0.3506 USDT |
714,216.3416 AKT |
0.3483 USDT |
0.3458 USDT |
0.3466 USDT |
0.3509 USDT |
| 2022-06-08 |
0.3535 USDT |
570,193.4024 AKT |
0.3552 USDT |
0.3393 USDT |
0.3507 USDT |
0.3507 USDT |
| 2022-06-07 |
0.3410 USDT |
737,386.5245 AKT |
0.3519 USDT |
0.3320 USDT |
0.3359 USDT |
0.3551 USDT |
| 2022-06-06 |
0.3752 USDT |
962,246.5665 AKT |
0.3795 USDT |
0.3502 USDT |
0.3535 USDT |
0.3518 USDT |
| 2022-06-05 |
0.3812 USDT |
1,044,431.8973 AKT |
0.3910 USDT |
0.3728 USDT |
0.3790 USDT |
0.3776 USDT |
| 2022-06-04 |
0.3906 USDT |
669,962.0893 AKT |
0.3985 USDT |
0.3825 USDT |
0.3883 USDT |
0.3858 USDT |
| 2022-06-03 |
0.4006 USDT |
881,293.1663 AKT |
0.4080 USDT |
0.3897 USDT |
0.3939 USDT |
0.3943 USDT |
| 2022-06-02 |
0.4029 USDT |
830,858.5186 AKT |
0.3989 USDT |
0.3890 USDT |
0.4010 USDT |
0.3992 USDT |
| 2022-06-01 |
0.4167 USDT |
986,905.1312 AKT |
0.4255 USDT |
0.3875 USDT |
0.4019 USDT |
0.3967 USDT |
| 2022-05-31 |
0.4338 USDT |
824,947.4924 AKT |
0.4319 USDT |
0.4286 USDT |
0.4329 USDT |
0.4304 USDT |
| 2022-05-30 |
0.4221 USDT |
588,066.7916 AKT |
0.4161 USDT |
0.4144 USDT |
0.4176 USDT |
0.4277 USDT |
| 2022-05-29 |
0.4102 USDT |
555,004.6162 AKT |
0.4130 USDT |
0.3930 USDT |
0.4073 USDT |
0.4159 USDT |
| 2022-05-28 |
0.4075 USDT |
662,199.9188 AKT |
0.4074 USDT |
0.3999 USDT |
0.4031 USDT |
0.4133 USDT |
| 2022-05-27 |
0.4266 USDT |
646,482.3805 AKT |
0.4475 USDT |
0.4055 USDT |
0.4094 USDT |
0.4074 USDT |
| 2022-05-26 |
0.4574 USDT |
460,522.0925 AKT |
0.4769 USDT |
0.4412 USDT |
0.4501 USDT |
0.4483 USDT |
| 2022-05-25 |
0.4521 USDT |
856,107.6226 AKT |
0.4496 USDT |
0.4399 USDT |
0.4480 USDT |
0.4729 USDT |
| 2022-05-24 |
0.4460 USDT |
1,029,123.3807 AKT |
0.4563 USDT |
0.4300 USDT |
0.4417 USDT |
0.4491 USDT |
| 2022-05-23 |
0.4706 USDT |
1,108,072.3377 AKT |
0.4705 USDT |
0.4548 USDT |
0.4642 USDT |
0.4594 USDT |
| 2022-05-22 |
0.4661 USDT |
1,320,407.6225 AKT |
0.4628 USDT |
0.4531 USDT |
0.4568 USDT |
0.4694 USDT |
| 2022-05-21 |
0.4520 USDT |
1,253,531.0128 AKT |
0.4520 USDT |
0.4447 USDT |
0.4510 USDT |
0.4554 USDT |
| 2022-05-20 |
0.4522 USDT |
1,342,169.8962 AKT |
0.4412 USDT |
0.4344 USDT |
0.4462 USDT |
0.4528 USDT |
| 2022-05-19 |
0.4188 USDT |
880,506.4890 AKT |
0.4158 USDT |
0.4062 USDT |
0.4122 USDT |
0.4323 USDT |
| 2022-05-18 |
0.4402 USDT |
726,529.0450 AKT |
0.4495 USDT |
0.4188 USDT |
0.4247 USDT |
0.4250 USDT |
| 2022-05-17 |
0.4443 USDT |
496,494.7350 AKT |
0.4350 USDT |
0.4343 USDT |
0.4399 USDT |
0.4404 USDT |
| 2022-05-16 |
0.4448 USDT |
487,064.8773 AKT |
0.4536 USDT |
0.4195 USDT |
0.4388 USDT |
0.4376 USDT |