Identifier on Kraken: AKTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
4.9835 USD |
56,350.4488 AKT |
4.8994 USD |
4.8994 USD |
5.0690 USD |
4.9434 USD |
| 2024-05-05 |
4.7556 USD |
324,738.5220 AKT |
4.2982 USD |
4.2982 USD |
5.0496 USD |
5.0129 USD |
| 2024-05-04 |
4.3277 USD |
73,591.4500 AKT |
4.3655 USD |
4.2811 USD |
4.4113 USD |
4.3115 USD |
| 2024-05-03 |
4.1885 USD |
119,170.6962 AKT |
4.1470 USD |
3.9836 USD |
4.2727 USD |
4.2591 USD |
| 2024-05-02 |
4.0979 USD |
110,521.5692 AKT |
4.1134 USD |
3.8578 USD |
4.2861 USD |
4.2382 USD |
| 2024-05-01 |
3.9127 USD |
225,840.9095 AKT |
4.0321 USD |
3.6854 USD |
4.1646 USD |
4.0540 USD |
| 2024-04-30 |
4.0011 USD |
291,311.4902 AKT |
4.2692 USD |
3.8049 USD |
4.2891 USD |
3.8829 USD |
| 2024-04-29 |
4.3515 USD |
265,193.2773 AKT |
4.3677 USD |
4.1121 USD |
5.1000 USD |
4.2562 USD |
| 2024-04-28 |
4.4715 USD |
171,156.0942 AKT |
4.4873 USD |
4.2890 USD |
4.8000 USD |
4.5067 USD |
| 2024-04-27 |
4.3978 USD |
126,266.0329 AKT |
4.5847 USD |
4.2928 USD |
4.5991 USD |
4.4227 USD |
| 2024-04-26 |
4.6720 USD |
155,786.6476 AKT |
4.9323 USD |
4.5825 USD |
4.9800 USD |
4.5912 USD |
| 2024-04-25 |
4.8881 USD |
171,727.9101 AKT |
5.0937 USD |
4.6736 USD |
5.1971 USD |
4.9185 USD |
| 2024-04-24 |
5.1151 USD |
505,208.0604 AKT |
5.1331 USD |
4.8073 USD |
5.5700 USD |
4.8373 USD |
| 2024-04-23 |
5.9586 USD |
3,850,302.3646 AKT |
4.0840 USD |
4.0002 USD |
6.8576 USD |
5.1019 USD |
| 2024-04-22 |
4.0661 USD |
166,243.8512 AKT |
4.0473 USD |
3.9800 USD |
4.1638 USD |
4.0595 USD |
| 2024-04-21 |
4.0586 USD |
93,833.4819 AKT |
4.1262 USD |
3.9380 USD |
4.1846 USD |
4.0800 USD |
| 2024-04-20 |
4.0230 USD |
103,366.4886 AKT |
3.8330 USD |
3.8160 USD |
4.1987 USD |
4.1750 USD |
| 2024-04-19 |
3.8563 USD |
209,553.2991 AKT |
3.8972 USD |
3.6550 USD |
4.0300 USD |
4.0000 USD |
| 2024-04-18 |
3.8827 USD |
278,504.9162 AKT |
3.7594 USD |
3.6602 USD |
4.0241 USD |
3.8858 USD |
| 2024-04-17 |
3.7820 USD |
236,394.1643 AKT |
3.9822 USD |
3.4730 USD |
4.1010 USD |
3.7228 USD |
| 2024-04-16 |
3.7113 USD |
357,082.6573 AKT |
3.5594 USD |
3.4328 USD |
4.0500 USD |
3.8587 USD |
| 2024-04-15 |
3.8482 USD |
356,463.4254 AKT |
3.8455 USD |
3.5554 USD |
4.0500 USD |
3.6041 USD |
| 2024-04-14 |
3.6031 USD |
357,883.9235 AKT |
3.4427 USD |
3.2948 USD |
3.8569 USD |
3.8301 USD |
| 2024-04-13 |
3.3703 USD |
583,801.1633 AKT |
3.8025 USD |
3.0000 USD |
3.8280 USD |
3.4487 USD |
| 2024-04-12 |
3.7411 USD |
310,816.1245 AKT |
4.0611 USD |
3.5000 USD |
4.0783 USD |
3.8758 USD |
| 2024-04-11 |
4.1651 USD |
156,710.7689 AKT |
4.1647 USD |
4.0500 USD |
4.3436 USD |
4.0500 USD |
| 2024-04-10 |
4.0317 USD |
162,127.2804 AKT |
4.1264 USD |
3.9300 USD |
4.1359 USD |
4.0706 USD |
| 2024-04-09 |
4.1908 USD |
177,734.8601 AKT |
4.3873 USD |
4.0501 USD |
4.4290 USD |
4.1217 USD |
| 2024-04-08 |
4.4332 USD |
303,350.4225 AKT |
4.3219 USD |
4.1094 USD |
4.5800 USD |
4.4049 USD |
| 2024-04-07 |
4.3497 USD |
145,972.5197 AKT |
4.3207 USD |
4.2342 USD |
4.4551 USD |
4.4291 USD |
| 2024-04-06 |
4.0379 USD |
120,046.7852 AKT |
3.9409 USD |
3.8777 USD |
4.2871 USD |
4.2871 USD |
| 2024-04-05 |
3.9513 USD |
440,835.4941 AKT |
4.2408 USD |
3.7824 USD |
4.2601 USD |
3.9755 USD |
| 2024-04-04 |
4.2406 USD |
268,468.5055 AKT |
4.3522 USD |
4.1058 USD |
4.3587 USD |
4.2983 USD |
| 2024-04-03 |
4.3908 USD |
104,600.5047 AKT |
4.5094 USD |
4.2753 USD |
4.5164 USD |
4.3545 USD |
| 2024-04-02 |
4.3437 USD |
442,092.9533 AKT |
4.4901 USD |
4.1200 USD |
4.7249 USD |
4.7249 USD |
| 2024-04-01 |
4.6132 USD |
361,547.0711 AKT |
4.7932 USD |
4.4900 USD |
4.9236 USD |
4.4910 USD |
| 2024-03-31 |
4.7715 USD |
379,356.6517 AKT |
4.9000 USD |
4.6500 USD |
4.9440 USD |
4.8535 USD |
| 2024-03-30 |
5.0348 USD |
311,723.7370 AKT |
5.1700 USD |
4.8314 USD |
5.1964 USD |
4.8747 USD |
| 2024-03-29 |
5.2317 USD |
141,523.9483 AKT |
5.3221 USD |
5.1183 USD |
5.3680 USD |
5.2181 USD |
| 2024-03-28 |
5.3042 USD |
229,867.6962 AKT |
5.3069 USD |
5.1000 USD |
5.4330 USD |
5.3145 USD |
| 2024-03-27 |
5.3354 USD |
199,073.2531 AKT |
5.3248 USD |
5.1500 USD |
5.4598 USD |
5.3336 USD |
| 2024-03-26 |
5.5307 USD |
276,025.2378 AKT |
5.8942 USD |
5.3252 USD |
5.9158 USD |
5.4070 USD |
| 2024-03-25 |
5.7190 USD |
217,575.9966 AKT |
5.4936 USD |
5.4597 USD |
5.9645 USD |
5.7665 USD |
| 2024-03-24 |
5.3006 USD |
108,344.5861 AKT |
5.2955 USD |
5.2383 USD |
5.3867 USD |
5.3431 USD |
| 2024-03-23 |
5.3253 USD |
121,368.6181 AKT |
5.2286 USD |
5.1374 USD |
5.4876 USD |
5.2601 USD |
| 2024-03-22 |
5.2609 USD |
164,526.7476 AKT |
5.3370 USD |
5.0500 USD |
5.4998 USD |
5.2512 USD |
| 2024-03-21 |
5.4015 USD |
239,987.5389 AKT |
5.5770 USD |
5.2000 USD |
5.6175 USD |
5.2281 USD |
| 2024-03-20 |
5.4660 USD |
289,170.3310 AKT |
5.3917 USD |
5.0135 USD |
5.9500 USD |
5.8097 USD |
| 2024-03-19 |
5.5156 USD |
537,094.1113 AKT |
5.7161 USD |
5.2382 USD |
5.9800 USD |
5.3778 USD |
| 2024-03-18 |
5.7476 USD |
576,184.8376 AKT |
5.8729 USD |
5.2500 USD |
6.1035 USD |
5.6947 USD |