Identifier on Kraken: AKTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.3143 USD |
204,641.3348 AKT |
0.3094 USD |
0.3062 USD |
0.3226 USD |
0.3091 USD |
| 2026-02-26 |
0.3084 USD |
336,654.4074 AKT |
0.3196 USD |
0.2994 USD |
0.3207 USD |
0.3107 USD |
| 2026-02-25 |
0.3127 USD |
395,683.6485 AKT |
0.2985 USD |
0.2984 USD |
0.3268 USD |
0.3235 USD |
| 2026-02-24 |
0.3005 USD |
241,830.3012 AKT |
0.3028 USD |
0.2926 USD |
0.3222 USD |
0.2944 USD |
| 2026-02-23 |
0.3047 USD |
318,994.3809 AKT |
0.3096 USD |
0.2955 USD |
0.3129 USD |
0.3054 USD |
| 2026-02-22 |
0.3097 USD |
122,027.3582 AKT |
0.3157 USD |
0.3046 USD |
0.3157 USD |
0.3047 USD |
| 2026-02-21 |
0.3235 USD |
290,860.5279 AKT |
0.3247 USD |
0.3179 USD |
0.3700 USD |
0.3206 USD |
| 2026-02-20 |
0.3356 USD |
811,061.1103 AKT |
0.3096 USD |
0.3096 USD |
0.3700 USD |
0.3155 USD |
| 2026-02-19 |
0.3087 USD |
206,261.4913 AKT |
0.3153 USD |
0.3001 USD |
0.3175 USD |
0.3023 USD |
| 2026-02-18 |
0.3321 USD |
171,846.1578 AKT |
0.3362 USD |
0.3248 USD |
0.3376 USD |
0.3259 USD |
| 2026-02-17 |
0.3370 USD |
134,378.9894 AKT |
0.3419 USD |
0.3318 USD |
0.3422 USD |
0.3372 USD |
| 2026-02-16 |
0.3309 USD |
48,157.3230 AKT |
0.3299 USD |
0.3255 USD |
0.3343 USD |
0.3255 USD |
| 2026-02-15 |
0.3451 USD |
155,073.3194 AKT |
0.3439 USD |
0.3384 USD |
0.3513 USD |
0.3384 USD |
| 2026-02-14 |
0.3348 USD |
151,709.3967 AKT |
0.3260 USD |
0.3260 USD |
0.3500 USD |
0.3396 USD |
| 2026-02-13 |
0.3132 USD |
288,613.5195 AKT |
0.3144 USD |
0.3026 USD |
0.3294 USD |
0.3287 USD |
| 2026-02-12 |
0.3213 USD |
338,016.7696 AKT |
0.3086 USD |
0.3084 USD |
0.3293 USD |
0.3182 USD |
| 2026-02-11 |
0.3054 USD |
438,583.6167 AKT |
0.3137 USD |
0.2959 USD |
0.3222 USD |
0.3091 USD |
| 2026-02-10 |
0.3198 USD |
302,572.6016 AKT |
0.3280 USD |
0.3105 USD |
0.3295 USD |
0.3115 USD |
| 2026-02-09 |
0.3099 USD |
281,414.1931 AKT |
0.3114 USD |
0.3002 USD |
0.3198 USD |
0.3146 USD |
| 2026-02-08 |
0.3185 USD |
510,692.2386 AKT |
0.3297 USD |
0.3078 USD |
0.3371 USD |
0.3106 USD |
| 2026-02-07 |
0.3249 USD |
658,585.1313 AKT |
0.3316 USD |
0.3160 USD |
0.3355 USD |
0.3283 USD |
| 2026-02-06 |
0.2870 USD |
1,142,342.8527 AKT |
0.2770 USD |
0.2512 USD |
0.3212 USD |
0.3164 USD |
| 2026-02-05 |
0.3204 USD |
746,643.9828 AKT |
0.3363 USD |
0.3051 USD |
0.3391 USD |
0.3117 USD |
| 2026-02-04 |
0.3427 USD |
592,518.1673 AKT |
0.3607 USD |
0.3256 USD |
0.3707 USD |
0.3366 USD |
| 2026-02-03 |
0.3744 USD |
92,283.9207 AKT |
0.3733 USD |
0.3639 USD |
0.3793 USD |
0.3767 USD |
| 2026-02-02 |
0.3638 USD |
454,114.1127 AKT |
0.3524 USD |
0.3425 USD |
0.3801 USD |
0.3742 USD |
| 2026-02-01 |
0.3708 USD |
110,362.3675 AKT |
0.3709 USD |
0.3654 USD |
0.3804 USD |
0.3661 USD |
| 2026-01-31 |
0.4141 USD |
42,966.1118 AKT |
0.4106 USD |
0.4089 USD |
0.4209 USD |
0.4124 USD |
| 2026-01-30 |
0.4112 USD |
136,772.2564 AKT |
0.4234 USD |
0.3999 USD |
0.4235 USD |
0.4117 USD |
| 2026-01-29 |
0.4486 USD |
231,887.0488 AKT |
0.4744 USD |
0.4345 USD |
0.4793 USD |
0.4389 USD |
| 2026-01-28 |
0.4539 USD |
207,369.5863 AKT |
0.4692 USD |
0.4434 USD |
0.4692 USD |
0.4604 USD |
| 2026-01-27 |
0.4913 USD |
1,559,963.2463 AKT |
0.4430 USD |
0.4393 USD |
0.5359 USD |
0.4614 USD |
| 2026-01-26 |
0.4212 USD |
207,326.2451 AKT |
0.4093 USD |
0.4081 USD |
0.4351 USD |
0.4350 USD |
| 2026-01-25 |
0.4267 USD |
249,139.0350 AKT |
0.4229 USD |
0.4100 USD |
0.4401 USD |
0.4106 USD |
| 2026-01-24 |
0.4261 USD |
75,012.7933 AKT |
0.4290 USD |
0.4200 USD |
0.4314 USD |
0.4223 USD |
| 2026-01-23 |
0.4292 USD |
182,535.0027 AKT |
0.4227 USD |
0.4221 USD |
0.4384 USD |
0.4381 USD |
| 2026-01-22 |
0.4326 USD |
196,798.2055 AKT |
0.4279 USD |
0.4148 USD |
0.4517 USD |
0.4253 USD |
| 2026-01-21 |
0.4194 USD |
307,558.9460 AKT |
0.4058 USD |
0.4058 USD |
0.4315 USD |
0.4313 USD |
| 2026-01-20 |
0.4292 USD |
45,694.6805 AKT |
0.4350 USD |
0.4212 USD |
0.4350 USD |
0.4216 USD |
| 2026-01-19 |
0.4345 USD |
473,502.5295 AKT |
0.4415 USD |
0.4219 USD |
0.4461 USD |
0.4366 USD |
| 2026-01-18 |
0.4638 USD |
162,068.2176 AKT |
0.4770 USD |
0.4559 USD |
0.4770 USD |
0.4630 USD |
| 2026-01-17 |
0.4740 USD |
287,201.0517 AKT |
0.4651 USD |
0.4550 USD |
0.4944 USD |
0.4844 USD |
| 2026-01-16 |
0.4762 USD |
41,458.5054 AKT |
0.4774 USD |
0.4708 USD |
0.4822 USD |
0.4784 USD |
| 2026-01-15 |
0.4935 USD |
315,721.4611 AKT |
0.5164 USD |
0.4761 USD |
0.5319 USD |
0.4773 USD |
| 2026-01-14 |
0.5418 USD |
210,724.9516 AKT |
0.5556 USD |
0.5249 USD |
0.5620 USD |
0.5278 USD |
| 2026-01-13 |
0.5333 USD |
863,619.9342 AKT |
0.4697 USD |
0.4648 USD |
0.5706 USD |
0.5541 USD |
| 2026-01-12 |
0.4767 USD |
262,310.5355 AKT |
0.4996 USD |
0.4628 USD |
0.5023 USD |
0.4709 USD |
| 2026-01-11 |
0.5131 USD |
819,286.0309 AKT |
0.4777 USD |
0.4755 USD |
0.5436 USD |
0.4995 USD |
| 2026-01-10 |
0.4819 USD |
1,069,812.9369 AKT |
0.4233 USD |
0.4213 USD |
0.5231 USD |
0.4957 USD |
| 2026-01-09 |
0.4209 USD |
94,026.9827 AKT |
0.4186 USD |
0.4147 USD |
0.4293 USD |
0.4248 USD |