Identifier on Huobi: aktusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-31 |
1.0486 USDT |
1,785,959.6403 AKT |
1.0635 USDT |
1.0238 USDT |
1.0365 USDT |
1.0533 USDT |
| 2023-10-30 |
1.0624 USDT |
1,267,509.4388 AKT |
1.0600 USDT |
0.9821 USDT |
1.0220 USDT |
1.0632 USDT |
| 2023-10-29 |
1.0412 USDT |
498,447.4375 AKT |
1.0864 USDT |
1.0243 USDT |
1.0292 USDT |
1.0571 USDT |
| 2023-10-28 |
1.0170 USDT |
1,121,685.9605 AKT |
0.9696 USDT |
0.9692 USDT |
0.9750 USDT |
1.0614 USDT |
| 2023-10-27 |
0.9374 USDT |
1,443,710.0195 AKT |
0.9500 USDT |
0.9193 USDT |
0.9256 USDT |
0.9459 USDT |
| 2023-10-26 |
0.9902 USDT |
1,779,827.3391 AKT |
1.0237 USDT |
0.9428 USDT |
0.9464 USDT |
0.9537 USDT |
| 2023-10-25 |
0.9778 USDT |
1,502,887.5391 AKT |
0.9795 USDT |
0.8711 USDT |
0.9634 USDT |
1.0109 USDT |
| 2023-10-24 |
0.9565 USDT |
1,279,674.4362 AKT |
0.9144 USDT |
0.9144 USDT |
0.9351 USDT |
0.9540 USDT |
| 2023-10-23 |
0.8721 USDT |
1,182,950.4858 AKT |
0.8418 USDT |
0.8245 USDT |
0.8367 USDT |
0.8931 USDT |
| 2023-10-22 |
0.8294 USDT |
1,201,504.0936 AKT |
0.8212 USDT |
0.8067 USDT |
0.8130 USDT |
0.8440 USDT |
| 2023-10-21 |
0.8633 USDT |
1,068,185.3738 AKT |
0.8907 USDT |
0.8311 USDT |
0.8358 USDT |
0.8396 USDT |
| 2023-10-20 |
0.8253 USDT |
1,286,746.1330 AKT |
0.7901 USDT |
0.7880 USDT |
0.7883 USDT |
0.8717 USDT |
| 2023-10-19 |
0.7828 USDT |
1,033,261.7890 AKT |
0.7835 USDT |
0.7725 USDT |
0.7738 USDT |
0.7872 USDT |
| 2023-10-18 |
0.7931 USDT |
1,181,608.8383 AKT |
0.7930 USDT |
0.7829 USDT |
0.7904 USDT |
0.7873 USDT |
| 2023-10-17 |
0.7960 USDT |
1,481,595.5664 AKT |
0.8120 USDT |
0.6808 USDT |
0.7893 USDT |
0.7890 USDT |
| 2023-10-16 |
0.8501 USDT |
924,798.3001 AKT |
0.8724 USDT |
0.8037 USDT |
0.8261 USDT |
0.8242 USDT |
| 2023-10-15 |
0.8673 USDT |
321,244.6291 AKT |
0.8678 USDT |
0.8576 USDT |
0.8624 USDT |
0.8728 USDT |
| 2023-10-14 |
0.8543 USDT |
571,974.9429 AKT |
0.8062 USDT |
0.8047 USDT |
0.8149 USDT |
0.8595 USDT |
| 2023-10-13 |
0.7700 USDT |
785,333.4892 AKT |
0.7406 USDT |
0.7399 USDT |
0.7534 USDT |
0.8048 USDT |
| 2023-10-12 |
0.7724 USDT |
985,405.1020 AKT |
0.8107 USDT |
0.7382 USDT |
0.7398 USDT |
0.7391 USDT |
| 2023-10-11 |
0.8202 USDT |
558,926.8136 AKT |
0.8330 USDT |
0.8068 USDT |
0.8119 USDT |
0.8129 USDT |
| 2023-10-10 |
0.8792 USDT |
534,376.2551 AKT |
0.8692 USDT |
0.8651 USDT |
0.8694 USDT |
0.8803 USDT |
| 2023-10-09 |
0.8811 USDT |
607,379.5172 AKT |
0.9011 USDT |
0.8650 USDT |
0.8688 USDT |
0.8692 USDT |
| 2023-10-08 |
0.9077 USDT |
236,933.4427 AKT |
0.9057 USDT |
0.8936 USDT |
0.9012 USDT |
0.9150 USDT |
| 2023-10-07 |
0.9326 USDT |
954,837.9857 AKT |
0.9425 USDT |
0.8800 USDT |
0.9099 USDT |
0.9036 USDT |
| 2023-10-06 |
0.9318 USDT |
1,401,219.8746 AKT |
0.9056 USDT |
0.9032 USDT |
0.9076 USDT |
0.9630 USDT |
| 2023-10-05 |
0.8960 USDT |
1,004,361.2816 AKT |
0.8923 USDT |
0.8808 USDT |
0.8879 USDT |
0.8925 USDT |
| 2023-10-04 |
0.8763 USDT |
1,318,233.5427 AKT |
0.8650 USDT |
0.8036 USDT |
0.8692 USDT |
0.8851 USDT |
| 2023-10-03 |
0.8803 USDT |
1,696,346.9466 AKT |
0.8760 USDT |
0.8661 USDT |
0.8725 USDT |
0.8697 USDT |
| 2023-10-02 |
0.8789 USDT |
593,228.2700 AKT |
0.8418 USDT |
0.8350 USDT |
0.8418 USDT |
0.8764 USDT |
| 2023-10-01 |
0.8215 USDT |
353,511.5577 AKT |
0.8161 USDT |
0.8046 USDT |
0.8161 USDT |
0.8427 USDT |
| 2023-09-30 |
0.8137 USDT |
258,627.1674 AKT |
0.8279 USDT |
0.7989 USDT |
0.8035 USDT |
0.8156 USDT |
| 2023-09-29 |
0.8326 USDT |
24,856.9088 AKT |
0.8350 USDT |
0.8199 USDT |
0.8257 USDT |
0.8371 USDT |
| 2023-09-28 |
0.8206 USDT |
143,606.9886 AKT |
0.7826 USDT |
0.7809 USDT |
0.7859 USDT |
0.8417 USDT |
| 2023-09-27 |
0.7808 USDT |
60,326.7330 AKT |
0.7702 USDT |
0.7656 USDT |
0.7690 USDT |
0.7727 USDT |
| 2023-09-26 |
0.8088 USDT |
15,466.3173 AKT |
0.8039 USDT |
0.7897 USDT |
0.7911 USDT |
0.7897 USDT |
| 2023-09-25 |
0.8097 USDT |
50,485.3501 AKT |
0.8529 USDT |
0.7922 USDT |
0.7989 USDT |
0.7990 USDT |
| 2023-09-24 |
0.8801 USDT |
14,972.1993 AKT |
0.8963 USDT |
0.8515 USDT |
0.8561 USDT |
0.8515 USDT |
| 2023-09-23 |
0.8822 USDT |
50,445.0371 AKT |
0.8794 USDT |
0.8730 USDT |
0.8783 USDT |
0.8876 USDT |
| 2023-09-22 |
0.8702 USDT |
26,221.1785 AKT |
0.8632 USDT |
0.8560 USDT |
0.8600 USDT |
0.8700 USDT |
| 2023-09-21 |
0.8551 USDT |
34,118.2109 AKT |
0.8548 USDT |
0.8470 USDT |
0.8514 USDT |
0.8630 USDT |
| 2023-09-20 |
0.8514 USDT |
24,887.3648 AKT |
0.8577 USDT |
0.8192 USDT |
0.8490 USDT |
0.8500 USDT |
| 2023-09-19 |
0.8542 USDT |
33,831.8663 AKT |
0.8996 USDT |
0.8209 USDT |
0.8472 USDT |
0.8529 USDT |
| 2023-09-18 |
0.8814 USDT |
68,130.9393 AKT |
0.8650 USDT |
0.8576 USDT |
0.8650 USDT |
0.8897 USDT |
| 2023-09-17 |
0.8742 USDT |
22,054.2082 AKT |
0.8723 USDT |
0.8624 USDT |
0.8670 USDT |
0.8670 USDT |
| 2023-09-16 |
0.8821 USDT |
183,206.1503 AKT |
0.8830 USDT |
0.8625 USDT |
0.8845 USDT |
0.8691 USDT |
| 2023-09-15 |
0.8732 USDT |
243,071.8440 AKT |
0.9110 USDT |
0.7910 USDT |
0.8721 USDT |
0.8742 USDT |
| 2023-09-14 |
0.8932 USDT |
287,986.2227 AKT |
0.8522 USDT |
0.8454 USDT |
0.8670 USDT |
0.9299 USDT |
| 2023-09-13 |
0.8661 USDT |
473,613.5253 AKT |
0.9103 USDT |
0.7765 USDT |
0.8501 USDT |
0.8465 USDT |
| 2023-09-12 |
0.8577 USDT |
818,105.5500 AKT |
0.8666 USDT |
0.8098 USDT |
0.8360 USDT |
0.8976 USDT |