Identifier on Kraken: AKTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-17 |
1.1482 USD |
134,829.6678 AKT |
1.1923 USD |
1.1035 USD |
1.1968 USD |
1.1108 USD |
| 2025-06-16 |
1.2453 USD |
59,005.6596 AKT |
1.2311 USD |
1.2198 USD |
1.2637 USD |
1.2568 USD |
| 2025-06-15 |
1.2104 USD |
58,872.7732 AKT |
1.2158 USD |
1.1995 USD |
1.2300 USD |
1.2297 USD |
| 2025-06-14 |
1.2270 USD |
10,784.0550 AKT |
1.2307 USD |
1.2163 USD |
1.2318 USD |
1.2190 USD |
| 2025-06-13 |
1.2117 USD |
101,330.6075 AKT |
1.2653 USD |
1.1732 USD |
1.2653 USD |
1.2012 USD |
| 2025-06-12 |
1.3200 USD |
57,811.8754 AKT |
1.3496 USD |
1.2873 USD |
1.3550 USD |
1.3255 USD |
| 2025-06-11 |
1.3843 USD |
407,109.5491 AKT |
1.4324 USD |
1.3591 USD |
1.4400 USD |
1.3695 USD |
| 2025-06-10 |
1.3997 USD |
183,263.8178 AKT |
1.3455 USD |
1.3268 USD |
1.4400 USD |
1.4341 USD |
| 2025-06-09 |
1.2966 USD |
237,524.9221 AKT |
1.2588 USD |
1.2300 USD |
1.3465 USD |
1.3294 USD |
| 2025-06-08 |
1.2771 USD |
120,869.4629 AKT |
1.2860 USD |
1.2585 USD |
1.3003 USD |
1.2726 USD |
| 2025-06-07 |
1.2711 USD |
215,266.3154 AKT |
1.2267 USD |
1.2267 USD |
1.2910 USD |
1.2585 USD |
| 2025-06-06 |
1.2267 USD |
135,869.5245 AKT |
1.2054 USD |
1.1956 USD |
1.2627 USD |
1.2113 USD |
| 2025-06-05 |
1.2350 USD |
275,276.8318 AKT |
1.3087 USD |
1.1707 USD |
1.3187 USD |
1.2083 USD |
| 2025-06-04 |
1.3672 USD |
117,271.1607 AKT |
1.3820 USD |
1.3339 USD |
1.3940 USD |
1.3376 USD |
| 2025-06-03 |
1.3899 USD |
233,665.7165 AKT |
1.3104 USD |
1.3104 USD |
1.4462 USD |
1.3871 USD |
| 2025-06-02 |
1.2622 USD |
40,216.0017 AKT |
1.2849 USD |
1.2420 USD |
1.2850 USD |
1.2487 USD |
| 2025-06-01 |
1.2771 USD |
68,762.9252 AKT |
1.2851 USD |
1.2459 USD |
1.3006 USD |
1.2851 USD |
| 2025-05-31 |
1.2344 USD |
83,576.0633 AKT |
1.2504 USD |
1.2010 USD |
1.2676 USD |
1.2585 USD |
| 2025-05-30 |
1.3326 USD |
258,345.9055 AKT |
1.3977 USD |
1.2484 USD |
1.4042 USD |
1.2560 USD |
| 2025-05-29 |
1.4426 USD |
178,335.4672 AKT |
1.4737 USD |
1.3942 USD |
1.5028 USD |
1.4026 USD |
| 2025-05-28 |
1.4809 USD |
117,326.6727 AKT |
1.5560 USD |
1.4216 USD |
1.5570 USD |
1.4519 USD |
| 2025-05-27 |
1.5503 USD |
215,235.0917 AKT |
1.5140 USD |
1.4758 USD |
1.5996 USD |
1.5524 USD |
| 2025-05-26 |
1.5449 USD |
77,724.2419 AKT |
1.5343 USD |
1.5139 USD |
1.5834 USD |
1.5296 USD |
| 2025-05-25 |
1.5099 USD |
17,640.6280 AKT |
1.5473 USD |
1.4697 USD |
1.5476 USD |
1.4806 USD |
| 2025-05-24 |
1.5448 USD |
97,827.0596 AKT |
1.5098 USD |
1.4955 USD |
1.6049 USD |
1.5844 USD |
| 2025-05-23 |
1.6618 USD |
273,382.3184 AKT |
1.6526 USD |
1.5665 USD |
1.7477 USD |
1.6283 USD |
| 2025-05-22 |
1.5870 USD |
196,214.3750 AKT |
1.5133 USD |
1.5045 USD |
1.6426 USD |
1.6387 USD |
| 2025-05-21 |
1.5166 USD |
302,775.3209 AKT |
1.5145 USD |
1.4865 USD |
1.5768 USD |
1.5212 USD |
| 2025-05-20 |
1.5125 USD |
164,535.9335 AKT |
1.5422 USD |
1.4802 USD |
1.5623 USD |
1.5227 USD |
| 2025-05-19 |
1.5017 USD |
114,220.1360 AKT |
1.5719 USD |
1.4597 USD |
1.5782 USD |
1.5154 USD |
| 2025-05-18 |
1.5557 USD |
85,593.8973 AKT |
1.5001 USD |
1.4994 USD |
1.6016 USD |
1.5747 USD |
| 2025-05-17 |
1.5089 USD |
150,000.5186 AKT |
1.5665 USD |
1.4766 USD |
1.5666 USD |
1.4906 USD |
| 2025-05-16 |
1.6097 USD |
300,350.7860 AKT |
1.5946 USD |
1.5735 USD |
1.6426 USD |
1.5772 USD |
| 2025-05-15 |
1.6250 USD |
311,906.1734 AKT |
1.7003 USD |
1.5624 USD |
1.7111 USD |
1.6075 USD |
| 2025-05-14 |
1.7541 USD |
140,700.1786 AKT |
1.8232 USD |
1.6953 USD |
1.8266 USD |
1.7088 USD |
| 2025-05-13 |
1.7539 USD |
181,380.4675 AKT |
1.7858 USD |
1.6623 USD |
1.8455 USD |
1.8207 USD |
| 2025-05-12 |
1.8064 USD |
306,455.7898 AKT |
1.8212 USD |
1.6664 USD |
1.8900 USD |
1.7187 USD |
| 2025-05-11 |
1.8425 USD |
196,293.1633 AKT |
1.9258 USD |
1.7782 USD |
1.9258 USD |
1.8067 USD |
| 2025-05-10 |
1.8030 USD |
191,143.6180 AKT |
1.8264 USD |
1.7457 USD |
1.8750 USD |
1.8683 USD |
| 2025-05-09 |
1.8599 USD |
588,952.1291 AKT |
1.7670 USD |
1.7200 USD |
2.0638 USD |
1.7959 USD |
| 2025-05-08 |
1.6525 USD |
395,301.8853 AKT |
1.6248 USD |
1.5698 USD |
1.7500 USD |
1.7500 USD |
| 2025-05-07 |
1.5556 USD |
658,091.8126 AKT |
1.5246 USD |
1.4531 USD |
1.6299 USD |
1.6001 USD |
| 2025-05-06 |
1.6060 USD |
491,026.3859 AKT |
1.6858 USD |
1.4576 USD |
1.7670 USD |
1.4777 USD |
| 2025-05-05 |
1.5901 USD |
362,410.9807 AKT |
1.4253 USD |
1.4139 USD |
1.6868 USD |
1.6535 USD |
| 2025-05-04 |
1.4437 USD |
116,168.5995 AKT |
1.5033 USD |
1.4064 USD |
1.5083 USD |
1.4230 USD |
| 2025-05-03 |
1.5599 USD |
121,141.2759 AKT |
1.6320 USD |
1.5318 USD |
1.6320 USD |
1.5357 USD |
| 2025-05-02 |
1.6187 USD |
416,345.5954 AKT |
1.6128 USD |
1.5129 USD |
1.7125 USD |
1.6712 USD |
| 2025-05-01 |
1.6994 USD |
519,269.9060 AKT |
1.4773 USD |
1.4742 USD |
1.8130 USD |
1.6459 USD |
| 2025-04-30 |
1.4846 USD |
857,535.6795 AKT |
1.2918 USD |
1.2768 USD |
1.6098 USD |
1.5419 USD |
| 2025-04-29 |
1.3785 USD |
653,887.2225 AKT |
1.2549 USD |
1.2434 USD |
1.4501 USD |
1.3374 USD |