Identifier on Huobi: aktusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-13 |
1.1314 USDT |
881,961.6818 AKT |
1.1636 USDT |
1.0981 USDT |
1.1152 USDT |
1.1155 USDT |
| 2025-04-12 |
1.1363 USDT |
1,066,128.6386 AKT |
1.0724 USDT |
1.0700 USDT |
1.1141 USDT |
1.1484 USDT |
| 2025-04-11 |
1.0430 USDT |
1,970,296.5116 AKT |
0.9957 USDT |
0.9918 USDT |
1.0081 USDT |
1.0664 USDT |
| 2025-04-10 |
0.9970 USDT |
2,715,581.5216 AKT |
1.0309 USDT |
0.9716 USDT |
0.9815 USDT |
0.9804 USDT |
| 2025-04-09 |
0.9312 USDT |
2,850,591.8520 AKT |
0.9062 USDT |
0.8754 USDT |
0.9075 USDT |
1.0333 USDT |
| 2025-04-08 |
0.9639 USDT |
1,802,093.2833 AKT |
0.9676 USDT |
0.9284 USDT |
0.9495 USDT |
0.9538 USDT |
| 2025-04-07 |
0.9219 USDT |
4,070,008.9134 AKT |
0.9611 USDT |
0.8520 USDT |
0.8950 USDT |
0.9535 USDT |
| 2025-04-06 |
1.0206 USDT |
1,766,506.9192 AKT |
1.0901 USDT |
0.9380 USDT |
0.9717 USDT |
0.9602 USDT |
| 2025-04-05 |
1.1088 USDT |
588,095.9249 AKT |
1.1203 USDT |
1.0852 USDT |
1.1029 USDT |
1.0862 USDT |
| 2025-04-04 |
1.1194 USDT |
1,805,035.2345 AKT |
1.1475 USDT |
1.0887 USDT |
1.1111 USDT |
1.1288 USDT |
| 2025-04-03 |
1.1495 USDT |
541,352.3621 AKT |
1.1179 USDT |
1.0786 USDT |
1.0960 USDT |
1.0960 USDT |
| 2025-04-02 |
1.2313 USDT |
661,382.5882 AKT |
1.2084 USDT |
1.1885 USDT |
1.2084 USDT |
1.2563 USDT |
| 2025-04-01 |
1.1924 USDT |
675,299.3550 AKT |
1.1619 USDT |
1.1613 USDT |
1.1696 USDT |
1.2085 USDT |
| 2025-03-31 |
1.1665 USDT |
1,105,595.9141 AKT |
1.2048 USDT |
1.1216 USDT |
1.1519 USDT |
1.1869 USDT |
| 2025-03-30 |
1.2133 USDT |
910,201.2665 AKT |
1.2154 USDT |
1.1817 USDT |
1.2102 USDT |
1.2031 USDT |
| 2025-03-29 |
1.2341 USDT |
1,059,372.1399 AKT |
1.2808 USDT |
1.1822 USDT |
1.1957 USDT |
1.1935 USDT |
| 2025-03-28 |
1.3106 USDT |
2,342,038.9089 AKT |
1.4152 USDT |
1.2558 USDT |
1.2749 USDT |
1.2728 USDT |
| 2025-03-27 |
1.3736 USDT |
13,069.2530 AKT |
1.3756 USDT |
1.3691 USDT |
1.3849 USDT |
1.3849 USDT |
| 2025-03-26 |
1.4059 USDT |
274,949.5409 AKT |
1.4247 USDT |
1.3837 USDT |
1.4048 USDT |
1.4022 USDT |
| 2025-03-25 |
1.4163 USDT |
434,466.4063 AKT |
1.4500 USDT |
1.4004 USDT |
1.4148 USDT |
1.4112 USDT |
| 2025-03-24 |
1.4867 USDT |
3,130,702.0979 AKT |
1.3376 USDT |
1.3289 USDT |
1.4422 USDT |
1.4495 USDT |
| 2025-03-23 |
1.3442 USDT |
4,660,658.0694 AKT |
1.3822 USDT |
1.3035 USDT |
1.3095 USDT |
1.3091 USDT |
| 2025-03-22 |
1.2621 USDT |
451,600.1635 AKT |
1.2135 USDT |
1.2089 USDT |
1.2576 USDT |
1.3074 USDT |
| 2025-03-21 |
1.1938 USDT |
1,013,407.1887 AKT |
1.1943 USDT |
1.1646 USDT |
1.1795 USDT |
1.1966 USDT |
| 2025-03-20 |
1.2066 USDT |
4,132,535.3433 AKT |
1.2421 USDT |
1.1798 USDT |
1.1972 USDT |
1.1930 USDT |
| 2025-03-19 |
1.2443 USDT |
1,242,112.6900 AKT |
1.2584 USDT |
1.2155 USDT |
1.2249 USDT |
1.2185 USDT |
| 2025-03-18 |
1.2560 USDT |
3,275,399.7976 AKT |
1.2690 USDT |
1.2318 USDT |
1.2455 USDT |
1.2585 USDT |
| 2025-03-17 |
1.3212 USDT |
2,555,605.5844 AKT |
1.2968 USDT |
1.2829 USDT |
1.3112 USDT |
1.3258 USDT |
| 2025-03-16 |
1.3264 USDT |
218,890.2365 AKT |
1.3656 USDT |
1.3173 USDT |
1.3251 USDT |
1.3206 USDT |
| 2025-03-15 |
1.3382 USDT |
705,923.8621 AKT |
1.3831 USDT |
1.3239 USDT |
1.3353 USDT |
1.3458 USDT |
| 2025-03-14 |
1.3661 USDT |
1,748,595.9798 AKT |
1.4132 USDT |
1.3486 USDT |
1.3704 USDT |
1.3601 USDT |
| 2025-03-13 |
1.3547 USDT |
5,332,141.9534 AKT |
1.3475 USDT |
1.3115 USDT |
1.3403 USDT |
1.4123 USDT |
| 2025-03-12 |
1.3896 USDT |
1,721,167.0093 AKT |
1.1877 USDT |
1.1690 USDT |
1.2470 USDT |
1.3609 USDT |
| 2025-03-11 |
1.1859 USDT |
2,428,549.8378 AKT |
1.2118 USDT |
1.1026 USDT |
1.1834 USDT |
1.1877 USDT |
| 2025-03-10 |
1.1307 USDT |
3,155,112.2025 AKT |
1.0948 USDT |
1.0585 USDT |
1.0894 USDT |
1.0894 USDT |
| 2025-03-09 |
1.2246 USDT |
900,277.6975 AKT |
1.3119 USDT |
1.1396 USDT |
1.1700 USDT |
1.1624 USDT |
| 2025-03-08 |
1.3428 USDT |
244,854.8218 AKT |
1.3525 USDT |
1.3257 USDT |
1.3381 USDT |
1.3258 USDT |
| 2025-03-07 |
1.3801 USDT |
880,308.8040 AKT |
1.3456 USDT |
1.2752 USDT |
1.3283 USDT |
1.3931 USDT |
| 2025-03-06 |
1.4216 USDT |
537,096.6926 AKT |
1.4365 USDT |
1.3336 USDT |
1.3558 USDT |
1.3533 USDT |
| 2025-03-05 |
1.4028 USDT |
666,246.7560 AKT |
1.3640 USDT |
1.3508 USDT |
1.3734 USDT |
1.4095 USDT |
| 2025-03-04 |
1.3891 USDT |
297,193.7115 AKT |
1.4671 USDT |
1.3290 USDT |
1.3508 USDT |
1.3369 USDT |
| 2025-03-03 |
1.6428 USDT |
594,115.5317 AKT |
1.7341 USDT |
1.5284 USDT |
1.5706 USDT |
1.5412 USDT |
| 2025-03-02 |
1.6523 USDT |
563,184.2486 AKT |
1.6139 USDT |
1.5779 USDT |
1.6085 USDT |
1.7332 USDT |
| 2025-03-01 |
1.5970 USDT |
480,544.2949 AKT |
1.6307 USDT |
1.5490 USDT |
1.5865 USDT |
1.6026 USDT |
| 2025-02-28 |
1.5306 USDT |
535,675.4768 AKT |
1.6032 USDT |
1.4469 USDT |
1.4949 USDT |
1.6049 USDT |
| 2025-02-27 |
1.6142 USDT |
210,763.8054 AKT |
1.5640 USDT |
1.5461 USDT |
1.6271 USDT |
1.6406 USDT |
| 2025-02-26 |
1.6022 USDT |
391,964.6499 AKT |
1.5962 USDT |
1.5672 USDT |
1.5949 USDT |
1.5724 USDT |
| 2025-02-25 |
1.5813 USDT |
604,759.9192 AKT |
1.6430 USDT |
1.4780 USDT |
1.5586 USDT |
1.5571 USDT |
| 2025-02-24 |
1.7490 USDT |
408,284.1537 AKT |
1.8239 USDT |
1.6704 USDT |
1.7138 USDT |
1.7189 USDT |
| 2025-02-23 |
1.8377 USDT |
411,221.0330 AKT |
1.8182 USDT |
1.7995 USDT |
1.8220 USDT |
1.8187 USDT |