Identifier on Huobi: aktusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-02 |
1.2621 USDT |
1,986,502.0796 AKT |
1.2938 USDT |
1.2293 USDT |
1.2539 USDT |
1.3133 USDT |
| 2025-06-01 |
1.2749 USDT |
811,964.4949 AKT |
1.2836 USDT |
1.2433 USDT |
1.2747 USDT |
1.2812 USDT |
| 2025-05-31 |
1.2399 USDT |
1,554,360.2544 AKT |
1.2509 USDT |
1.2002 USDT |
1.2324 USDT |
1.2744 USDT |
| 2025-05-30 |
1.3426 USDT |
3,166,077.3048 AKT |
1.4004 USDT |
1.2835 USDT |
1.3166 USDT |
1.3096 USDT |
| 2025-05-29 |
1.4491 USDT |
2,585,147.2668 AKT |
1.4749 USDT |
1.3958 USDT |
1.4131 USDT |
1.4307 USDT |
| 2025-05-28 |
1.5191 USDT |
930,906.9706 AKT |
1.5543 USDT |
1.4886 USDT |
1.5105 USDT |
1.5079 USDT |
| 2025-05-27 |
1.5525 USDT |
2,127,983.9691 AKT |
1.4928 USDT |
1.4846 USDT |
1.5049 USDT |
1.5543 USDT |
| 2025-05-26 |
1.5480 USDT |
1,328,353.4513 AKT |
1.5328 USDT |
1.5146 USDT |
1.5352 USDT |
1.5350 USDT |
| 2025-05-25 |
1.4868 USDT |
1,709,985.6269 AKT |
1.5195 USDT |
1.4552 USDT |
1.4728 USDT |
1.5328 USDT |
| 2025-05-24 |
1.5314 USDT |
1,529,165.2598 AKT |
1.5102 USDT |
1.4960 USDT |
1.5120 USDT |
1.5923 USDT |
| 2025-05-23 |
1.6068 USDT |
2,672,948.3667 AKT |
1.6605 USDT |
1.5022 USDT |
1.5371 USDT |
1.5102 USDT |
| 2025-05-22 |
1.5841 USDT |
3,536,693.3501 AKT |
1.5119 USDT |
1.5007 USDT |
1.5305 USDT |
1.6233 USDT |
| 2025-05-21 |
1.5205 USDT |
3,156,235.1769 AKT |
1.5129 USDT |
1.4836 USDT |
1.5034 USDT |
1.5166 USDT |
| 2025-05-20 |
1.5186 USDT |
2,816,178.5131 AKT |
1.5390 USDT |
1.4792 USDT |
1.4955 USDT |
1.5173 USDT |
| 2025-05-19 |
1.5092 USDT |
3,591,060.6359 AKT |
1.5757 USDT |
1.4535 USDT |
1.4834 USDT |
1.5203 USDT |
| 2025-05-18 |
1.5462 USDT |
709,621.5429 AKT |
1.4958 USDT |
1.4931 USDT |
1.5144 USDT |
1.5741 USDT |
| 2025-05-17 |
1.5011 USDT |
1,115,114.5606 AKT |
1.5402 USDT |
1.4706 USDT |
1.4956 USDT |
1.4956 USDT |
| 2025-05-16 |
1.6116 USDT |
1,556,690.2399 AKT |
1.5955 USDT |
1.5733 USDT |
1.6090 USDT |
1.6021 USDT |
| 2025-05-15 |
1.6465 USDT |
750,032.4274 AKT |
1.7030 USDT |
1.5833 USDT |
1.5993 USDT |
1.5847 USDT |
| 2025-05-14 |
1.7459 USDT |
1,915,832.6888 AKT |
1.8183 USDT |
1.6886 USDT |
1.7118 USDT |
1.7030 USDT |
| 2025-05-13 |
1.7135 USDT |
1,651,507.5995 AKT |
1.7794 USDT |
1.5886 USDT |
1.6964 USDT |
1.7254 USDT |
| 2025-05-12 |
1.7768 USDT |
2,160,282.9901 AKT |
1.8319 USDT |
1.6605 USDT |
1.7257 USDT |
1.7794 USDT |
| 2025-05-11 |
1.8199 USDT |
1,831,077.7336 AKT |
1.9375 USDT |
1.7697 USDT |
1.8009 USDT |
1.8005 USDT |
| 2025-05-10 |
1.7915 USDT |
1,163,074.6040 AKT |
1.8307 USDT |
1.7542 USDT |
1.7747 USDT |
1.8537 USDT |
| 2025-05-09 |
1.8239 USDT |
2,779,200.9497 AKT |
1.7519 USDT |
1.7300 USDT |
1.8063 USDT |
1.8033 USDT |
| 2025-05-08 |
1.6022 USDT |
1,087,129.2501 AKT |
1.6299 USDT |
1.5674 USDT |
1.6031 USDT |
1.6136 USDT |
| 2025-05-07 |
1.5184 USDT |
1,559,016.9524 AKT |
1.5189 USDT |
1.4523 USDT |
1.4835 USDT |
1.6043 USDT |
| 2025-05-06 |
1.5704 USDT |
884,532.0034 AKT |
1.6938 USDT |
1.4808 USDT |
1.5159 USDT |
1.5038 USDT |
| 2025-05-05 |
1.5939 USDT |
1,855,245.4240 AKT |
1.4231 USDT |
1.4104 USDT |
1.5009 USDT |
1.7043 USDT |
| 2025-05-04 |
1.4343 USDT |
1,066,804.7377 AKT |
1.5005 USDT |
1.4039 USDT |
1.4243 USDT |
1.4201 USDT |
| 2025-05-03 |
1.5363 USDT |
834,040.6233 AKT |
1.5585 USDT |
1.4981 USDT |
1.5122 USDT |
1.5004 USDT |
| 2025-05-02 |
1.6154 USDT |
1,605,118.9329 AKT |
1.6090 USDT |
1.5171 USDT |
1.5335 USDT |
1.6867 USDT |
| 2025-05-01 |
1.7060 USDT |
1,629,275.2005 AKT |
1.4641 USDT |
1.4641 USDT |
1.6967 USDT |
1.7080 USDT |
| 2025-04-30 |
1.4593 USDT |
1,644,674.4483 AKT |
1.2901 USDT |
1.2748 USDT |
1.3451 USDT |
1.5580 USDT |
| 2025-04-29 |
1.3328 USDT |
300,774.9926 AKT |
1.2577 USDT |
1.2541 USDT |
1.2899 USDT |
1.3389 USDT |
| 2025-04-28 |
1.2332 USDT |
1,919,582.8317 AKT |
1.2096 USDT |
1.1772 USDT |
1.2010 USDT |
1.2481 USDT |
| 2025-04-27 |
1.2626 USDT |
675,469.4863 AKT |
1.2990 USDT |
1.2315 USDT |
1.2426 USDT |
1.2378 USDT |
| 2025-04-26 |
1.2842 USDT |
840,501.2646 AKT |
1.2762 USDT |
1.2461 USDT |
1.2624 USDT |
1.2993 USDT |
| 2025-04-25 |
1.2404 USDT |
2,652,498.4808 AKT |
1.2166 USDT |
1.1722 USDT |
1.1915 USDT |
1.2722 USDT |
| 2025-04-24 |
1.1680 USDT |
1,308,205.2813 AKT |
1.2312 USDT |
1.1454 USDT |
1.1590 USDT |
1.1639 USDT |
| 2025-04-23 |
1.1946 USDT |
2,236,609.2036 AKT |
1.1668 USDT |
1.1617 USDT |
1.1870 USDT |
1.2325 USDT |
| 2025-04-22 |
1.1150 USDT |
2,919,717.8312 AKT |
1.1044 USDT |
1.0687 USDT |
1.0948 USDT |
1.1298 USDT |
| 2025-04-21 |
1.0837 USDT |
1,967,194.2750 AKT |
1.0679 USDT |
1.0596 USDT |
1.0701 USDT |
1.1046 USDT |
| 2025-04-20 |
1.0511 USDT |
935,913.2722 AKT |
1.0642 USDT |
1.0359 USDT |
1.0459 USDT |
1.0536 USDT |
| 2025-04-19 |
1.0609 USDT |
680,770.1780 AKT |
1.0588 USDT |
1.0467 USDT |
1.0620 USDT |
1.0643 USDT |
| 2025-04-18 |
1.0457 USDT |
1,008,221.3053 AKT |
1.0328 USDT |
1.0173 USDT |
1.0323 USDT |
1.0529 USDT |
| 2025-04-17 |
1.0269 USDT |
1,225,100.9102 AKT |
1.0469 USDT |
1.0032 USDT |
1.0177 USDT |
1.0392 USDT |
| 2025-04-16 |
1.0484 USDT |
1,049,096.5085 AKT |
1.0564 USDT |
1.0204 USDT |
1.0543 USDT |
1.0469 USDT |
| 2025-04-15 |
1.0870 USDT |
2,696,705.3952 AKT |
1.1196 USDT |
1.0505 USDT |
1.0663 USDT |
1.0608 USDT |
| 2025-04-14 |
1.1164 USDT |
1,012,951.6859 AKT |
1.0751 USDT |
1.0643 USDT |
1.0776 USDT |
1.1193 USDT |