Identifier on Huobi: aktusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-22 |
1.4643 USDT |
2,278,234.3696 AKT |
1.5406 USDT |
1.4293 USDT |
1.4505 USDT |
1.4875 USDT |
| 2025-07-21 |
1.5253 USDT |
906,538.8471 AKT |
1.4957 USDT |
1.4889 USDT |
1.5118 USDT |
1.5384 USDT |
| 2025-07-20 |
1.4753 USDT |
989,140.8690 AKT |
1.3805 USDT |
1.3734 USDT |
1.3968 USDT |
1.5001 USDT |
| 2025-07-19 |
1.3606 USDT |
658,333.3837 AKT |
1.3727 USDT |
1.3327 USDT |
1.3496 USDT |
1.3596 USDT |
| 2025-07-18 |
1.4060 USDT |
1,093,735.7156 AKT |
1.3803 USDT |
1.3685 USDT |
1.3973 USDT |
1.4088 USDT |
| 2025-07-17 |
1.3781 USDT |
1,650,176.6632 AKT |
1.3812 USDT |
1.3395 USDT |
1.3601 USDT |
1.3791 USDT |
| 2025-07-16 |
1.3708 USDT |
893,719.5831 AKT |
1.3875 USDT |
1.3425 USDT |
1.3647 USDT |
1.3772 USDT |
| 2025-07-15 |
1.3587 USDT |
2,476,009.1747 AKT |
1.3283 USDT |
1.3231 USDT |
1.3405 USDT |
1.3875 USDT |
| 2025-07-14 |
1.3577 USDT |
2,930,860.0294 AKT |
1.3483 USDT |
1.3006 USDT |
1.3278 USDT |
1.3953 USDT |
| 2025-07-13 |
1.3577 USDT |
926,611.5993 AKT |
1.3110 USDT |
1.3091 USDT |
1.3520 USDT |
1.3639 USDT |
| 2025-07-12 |
1.2633 USDT |
1,083,964.3409 AKT |
1.1966 USDT |
1.1886 USDT |
1.2120 USDT |
1.2659 USDT |
| 2025-07-11 |
1.2280 USDT |
4,361,310.4000 AKT |
1.2060 USDT |
1.1708 USDT |
1.2068 USDT |
1.1909 USDT |
| 2025-07-10 |
1.1753 USDT |
3,462,330.5033 AKT |
1.1109 USDT |
1.1106 USDT |
1.1238 USDT |
1.2062 USDT |
| 2025-07-09 |
1.1108 USDT |
551,262.7723 AKT |
1.0723 USDT |
1.0711 USDT |
1.1095 USDT |
1.1012 USDT |
| 2025-07-08 |
1.0663 USDT |
1,440,697.4084 AKT |
1.0639 USDT |
1.0490 USDT |
1.0586 USDT |
1.0723 USDT |
| 2025-07-07 |
1.0703 USDT |
1,586,801.0702 AKT |
1.0713 USDT |
1.0558 USDT |
1.0637 USDT |
1.0584 USDT |
| 2025-07-06 |
1.0667 USDT |
390,785.5691 AKT |
1.0885 USDT |
1.0485 USDT |
1.0624 USDT |
1.0638 USDT |
| 2025-07-05 |
1.1111 USDT |
623,026.1993 AKT |
1.0818 USDT |
1.0765 USDT |
1.0883 USDT |
1.0883 USDT |
| 2025-07-04 |
1.0846 USDT |
895,118.1213 AKT |
1.0585 USDT |
1.0505 USDT |
1.0755 USDT |
1.0980 USDT |
| 2025-07-03 |
1.0713 USDT |
1,780,503.9314 AKT |
1.0565 USDT |
1.0517 USDT |
1.0667 USDT |
1.0670 USDT |
| 2025-07-02 |
1.0375 USDT |
3,361,675.9008 AKT |
1.0103 USDT |
0.9957 USDT |
1.0096 USDT |
1.0566 USDT |
| 2025-07-01 |
1.0172 USDT |
917,103.7121 AKT |
1.0449 USDT |
0.9973 USDT |
1.0104 USDT |
1.0020 USDT |
| 2025-06-30 |
1.0690 USDT |
1,804,165.7817 AKT |
1.1001 USDT |
1.0361 USDT |
1.0479 USDT |
1.0449 USDT |
| 2025-06-29 |
1.0883 USDT |
845,007.1550 AKT |
1.0886 USDT |
1.0648 USDT |
1.0746 USDT |
1.0683 USDT |
| 2025-06-28 |
1.0617 USDT |
466,336.9718 AKT |
1.0694 USDT |
1.0491 USDT |
1.0585 USDT |
1.0702 USDT |
| 2025-06-27 |
1.0576 USDT |
2,206,470.6220 AKT |
1.0473 USDT |
1.0300 USDT |
1.0484 USDT |
1.0696 USDT |
| 2025-06-26 |
1.0672 USDT |
2,144,498.3287 AKT |
1.0760 USDT |
1.0283 USDT |
1.0367 USDT |
1.0484 USDT |
| 2025-06-25 |
1.0882 USDT |
1,001,391.6552 AKT |
1.1071 USDT |
1.0686 USDT |
1.0799 USDT |
1.0746 USDT |
| 2025-06-24 |
1.1151 USDT |
2,170,350.9495 AKT |
1.1301 USDT |
1.0870 USDT |
1.1081 USDT |
1.1076 USDT |
| 2025-06-23 |
1.0037 USDT |
2,526,149.4582 AKT |
0.9641 USDT |
0.9603 USDT |
0.9707 USDT |
1.0219 USDT |
| 2025-06-22 |
0.9548 USDT |
4,002,432.9272 AKT |
1.0156 USDT |
0.9077 USDT |
0.9435 USDT |
0.9645 USDT |
| 2025-06-21 |
1.0567 USDT |
1,551,410.4182 AKT |
1.0676 USDT |
1.0154 USDT |
1.0282 USDT |
1.0257 USDT |
| 2025-06-20 |
1.1302 USDT |
1,810.9278 AKT |
1.1300 USDT |
1.1296 USDT |
1.1310 USDT |
1.1301 USDT |
| 2025-06-19 |
1.1245 USDT |
1,558,079.1425 AKT |
1.1381 USDT |
1.1048 USDT |
1.1195 USDT |
1.1311 USDT |
| 2025-06-18 |
1.1234 USDT |
2,679,344.1510 AKT |
1.1199 USDT |
1.0859 USDT |
1.1086 USDT |
1.1381 USDT |
| 2025-06-17 |
1.1495 USDT |
3,414,250.1821 AKT |
1.1949 USDT |
1.1045 USDT |
1.1184 USDT |
1.1094 USDT |
| 2025-06-16 |
1.2468 USDT |
2,226,412.8958 AKT |
1.2284 USDT |
1.2177 USDT |
1.2290 USDT |
1.2565 USDT |
| 2025-06-15 |
1.2139 USDT |
407,585.6306 AKT |
1.2163 USDT |
1.2050 USDT |
1.2104 USDT |
1.2072 USDT |
| 2025-06-14 |
1.2169 USDT |
1,194,047.7575 AKT |
1.2165 USDT |
1.1986 USDT |
1.2079 USDT |
1.2171 USDT |
| 2025-06-13 |
1.2062 USDT |
1,207,921.0472 AKT |
1.2694 USDT |
1.1726 USDT |
1.1936 USDT |
1.1973 USDT |
| 2025-06-12 |
1.3425 USDT |
707,606.2973 AKT |
1.3504 USDT |
1.3340 USDT |
1.3404 USDT |
1.3367 USDT |
| 2025-06-11 |
1.4069 USDT |
1,017,545.7173 AKT |
1.4368 USDT |
1.3897 USDT |
1.4048 USDT |
1.3964 USDT |
| 2025-06-10 |
1.3909 USDT |
5,358,796.8780 AKT |
1.3495 USDT |
1.3237 USDT |
1.3408 USDT |
1.4368 USDT |
| 2025-06-09 |
1.2775 USDT |
4,568,408.2294 AKT |
1.2593 USDT |
1.2284 USDT |
1.2390 USDT |
1.3381 USDT |
| 2025-06-08 |
1.2826 USDT |
830,283.6521 AKT |
1.2876 USDT |
1.2681 USDT |
1.2777 USDT |
1.2722 USDT |
| 2025-06-07 |
1.2571 USDT |
2,637,984.2406 AKT |
1.2421 USDT |
1.2367 USDT |
1.2483 USDT |
1.2873 USDT |
| 2025-06-06 |
1.2265 USDT |
5,937,525.9762 AKT |
1.2039 USDT |
1.1945 USDT |
1.2129 USDT |
1.2178 USDT |
| 2025-06-05 |
1.2567 USDT |
5,358,751.9585 AKT |
1.3098 USDT |
1.1701 USDT |
1.2076 USDT |
1.2039 USDT |
| 2025-06-04 |
1.3554 USDT |
2,454,710.1368 AKT |
1.3880 USDT |
1.3247 USDT |
1.3352 USDT |
1.3332 USDT |
| 2025-06-03 |
1.3811 USDT |
3,463,373.5373 AKT |
1.3708 USDT |
1.3497 USDT |
1.3714 USDT |
1.3881 USDT |