Identifier on Huobi: aktusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-10 |
1.1655 USDT |
1,564,428.5318 AKT |
1.1536 USDT |
1.1478 USDT |
1.1642 USDT |
1.1591 USDT |
| 2025-09-09 |
1.1724 USDT |
1,695,495.4945 AKT |
1.1583 USDT |
1.1457 USDT |
1.1740 USDT |
1.1900 USDT |
| 2025-09-08 |
1.1173 USDT |
3,522,401.5118 AKT |
1.0951 USDT |
1.0843 USDT |
1.0905 USDT |
1.1560 USDT |
| 2025-09-07 |
1.1024 USDT |
1,648,664.1462 AKT |
1.0910 USDT |
1.0836 USDT |
1.0895 USDT |
1.0952 USDT |
| 2025-09-06 |
1.1001 USDT |
1,300,925.9206 AKT |
1.1117 USDT |
1.0844 USDT |
1.0914 USDT |
1.0885 USDT |
| 2025-09-05 |
1.1034 USDT |
2,954,672.1855 AKT |
1.1023 USDT |
1.0808 USDT |
1.0917 USDT |
1.1122 USDT |
| 2025-09-04 |
1.0981 USDT |
3,030,304.4355 AKT |
1.1192 USDT |
1.0787 USDT |
1.0844 USDT |
1.0837 USDT |
| 2025-09-03 |
1.1235 USDT |
1,642,811.8129 AKT |
1.1135 USDT |
1.1130 USDT |
1.1237 USDT |
1.1192 USDT |
| 2025-09-02 |
1.1000 USDT |
4,256,621.8005 AKT |
1.0938 USDT |
1.0848 USDT |
1.0952 USDT |
1.1097 USDT |
| 2025-09-01 |
1.1313 USDT |
2,601,970.7335 AKT |
1.1468 USDT |
1.1065 USDT |
1.1146 USDT |
1.1111 USDT |
| 2025-08-31 |
1.1800 USDT |
2,120,246.9123 AKT |
1.1775 USDT |
1.1649 USDT |
1.1740 USDT |
1.1756 USDT |
| 2025-08-30 |
1.1592 USDT |
2,597,959.9851 AKT |
1.1394 USDT |
1.1242 USDT |
1.1419 USDT |
1.1613 USDT |
| 2025-08-29 |
1.1679 USDT |
4,752,454.2008 AKT |
1.2138 USDT |
1.1322 USDT |
1.1379 USDT |
1.1375 USDT |
| 2025-08-28 |
1.1945 USDT |
2,127,010.0986 AKT |
1.1879 USDT |
1.1729 USDT |
1.1925 USDT |
1.2101 USDT |
| 2025-08-27 |
1.1706 USDT |
1,339,484.5656 AKT |
1.1564 USDT |
1.1484 USDT |
1.1569 USDT |
1.1804 USDT |
| 2025-08-26 |
1.1443 USDT |
4,448,984.7284 AKT |
1.1042 USDT |
1.0988 USDT |
1.1121 USDT |
1.1600 USDT |
| 2025-08-25 |
1.1534 USDT |
5,590,431.9714 AKT |
1.1919 USDT |
1.0909 USDT |
1.1033 USDT |
1.1061 USDT |
| 2025-08-24 |
1.1985 USDT |
4,375,632.4498 AKT |
1.2172 USDT |
1.1769 USDT |
1.1827 USDT |
1.1968 USDT |
| 2025-08-23 |
1.2222 USDT |
2,428,795.4718 AKT |
1.2404 USDT |
1.2078 USDT |
1.2200 USDT |
1.2152 USDT |
| 2025-08-22 |
1.1698 USDT |
1,340,456.4030 AKT |
1.1708 USDT |
1.1472 USDT |
1.1697 USDT |
1.1624 USDT |
| 2025-08-21 |
1.1893 USDT |
3,001,144.1348 AKT |
1.2196 USDT |
1.1675 USDT |
1.1799 USDT |
1.1700 USDT |
| 2025-08-20 |
1.1832 USDT |
988,884.5656 AKT |
1.1680 USDT |
1.1662 USDT |
1.1788 USDT |
1.1963 USDT |
| 2025-08-19 |
1.2047 USDT |
4,177,087.4881 AKT |
1.2434 USDT |
1.1667 USDT |
1.1776 USDT |
1.1680 USDT |
| 2025-08-18 |
1.2568 USDT |
3,233,443.7627 AKT |
1.3103 USDT |
1.2368 USDT |
1.2433 USDT |
1.2502 USDT |
| 2025-08-17 |
1.3260 USDT |
964,507.2565 AKT |
1.3173 USDT |
1.3067 USDT |
1.3170 USDT |
1.3103 USDT |
| 2025-08-16 |
1.3004 USDT |
1,612,487.2422 AKT |
1.2916 USDT |
1.2848 USDT |
1.2941 USDT |
1.3099 USDT |
| 2025-08-15 |
1.3056 USDT |
1,605,235.6725 AKT |
1.2953 USDT |
1.2681 USDT |
1.2993 USDT |
1.2961 USDT |
| 2025-08-14 |
1.4164 USDT |
1,809,321.7579 AKT |
1.3442 USDT |
1.3402 USDT |
1.4149 USDT |
1.4029 USDT |
| 2025-08-13 |
1.3161 USDT |
4,832,016.3959 AKT |
1.2817 USDT |
1.2691 USDT |
1.2846 USDT |
1.3442 USDT |
| 2025-08-12 |
1.2300 USDT |
1,537,644.6095 AKT |
1.2420 USDT |
1.2053 USDT |
1.2215 USDT |
1.2527 USDT |
| 2025-08-11 |
1.3072 USDT |
1,434,800.3632 AKT |
1.2839 USDT |
1.2702 USDT |
1.2840 USDT |
1.3056 USDT |
| 2025-08-10 |
1.2855 USDT |
1,758,354.2204 AKT |
1.2934 USDT |
1.2537 USDT |
1.2676 USDT |
1.2764 USDT |
| 2025-08-09 |
1.2894 USDT |
1,136,066.5293 AKT |
1.2736 USDT |
1.2594 USDT |
1.2700 USDT |
1.2973 USDT |
| 2025-08-08 |
1.2233 USDT |
890,224.4996 AKT |
1.2053 USDT |
1.1961 USDT |
1.2138 USDT |
1.2509 USDT |
| 2025-08-07 |
1.1798 USDT |
1,744,046.0830 AKT |
1.1617 USDT |
1.1531 USDT |
1.1618 USDT |
1.1921 USDT |
| 2025-08-06 |
1.1516 USDT |
1,271,916.6943 AKT |
1.1524 USDT |
1.1230 USDT |
1.1320 USDT |
1.1622 USDT |
| 2025-08-05 |
1.1737 USDT |
1,577,017.5136 AKT |
1.2081 USDT |
1.1415 USDT |
1.1517 USDT |
1.1438 USDT |
| 2025-08-04 |
1.1842 USDT |
1,298,452.0799 AKT |
1.1754 USDT |
1.1622 USDT |
1.1708 USDT |
1.1961 USDT |
| 2025-08-03 |
1.1567 USDT |
752,789.9153 AKT |
1.1371 USDT |
1.1210 USDT |
1.1419 USDT |
1.1779 USDT |
| 2025-08-02 |
1.1526 USDT |
1,063,842.4295 AKT |
1.1700 USDT |
1.1222 USDT |
1.1371 USDT |
1.1258 USDT |
| 2025-08-01 |
1.1799 USDT |
2,956,187.2254 AKT |
1.2002 USDT |
1.1544 USDT |
1.1741 USDT |
1.1747 USDT |
| 2025-07-31 |
1.2536 USDT |
1,524,078.5339 AKT |
1.2552 USDT |
1.2244 USDT |
1.2406 USDT |
1.2327 USDT |
| 2025-07-30 |
1.2568 USDT |
1,141,487.4816 AKT |
1.2990 USDT |
1.2156 USDT |
1.2376 USDT |
1.2501 USDT |
| 2025-07-29 |
1.3210 USDT |
1,273,569.7473 AKT |
1.3189 USDT |
1.2856 USDT |
1.3012 USDT |
1.2929 USDT |
| 2025-07-28 |
1.4176 USDT |
1,129,085.0952 AKT |
1.4274 USDT |
1.2839 USDT |
1.3731 USDT |
1.3718 USDT |
| 2025-07-27 |
1.4108 USDT |
1,006,772.0201 AKT |
1.3779 USDT |
1.3716 USDT |
1.4043 USDT |
1.4265 USDT |
| 2025-07-26 |
1.3707 USDT |
551,202.4061 AKT |
1.3648 USDT |
1.3528 USDT |
1.3657 USDT |
1.3675 USDT |
| 2025-07-25 |
1.3370 USDT |
2,892,092.9916 AKT |
1.3578 USDT |
1.3084 USDT |
1.3340 USDT |
1.3593 USDT |
| 2025-07-24 |
1.3619 USDT |
1,691,320.9768 AKT |
1.3679 USDT |
1.3088 USDT |
1.3403 USDT |
1.3768 USDT |
| 2025-07-23 |
1.4423 USDT |
1,025,664.1814 AKT |
1.4954 USDT |
1.3797 USDT |
1.3961 USDT |
1.3913 USDT |