Identifier on Kraken: AKTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.4545 USD |
423,113.3133 AKT |
0.4625 USD |
0.4341 USD |
0.4656 USD |
0.4406 USD |
| 2025-12-04 |
0.4705 USD |
242,003.5697 AKT |
0.4833 USD |
0.4548 USD |
0.4836 USD |
0.4626 USD |
| 2025-12-03 |
0.4772 USD |
116,508.2649 AKT |
0.4768 USD |
0.4702 USD |
0.4843 USD |
0.4764 USD |
| 2025-12-02 |
0.4519 USD |
51,101.9744 AKT |
0.4500 USD |
0.4471 USD |
0.4579 USD |
0.4568 USD |
| 2025-12-01 |
0.4629 USD |
373,901.0916 AKT |
0.5017 USD |
0.4355 USD |
0.5018 USD |
0.4481 USD |
| 2025-11-30 |
0.4997 USD |
186,323.9071 AKT |
0.4959 USD |
0.4929 USD |
0.5052 USD |
0.5037 USD |
| 2025-11-29 |
0.5013 USD |
83,918.8940 AKT |
0.5104 USD |
0.4931 USD |
0.5104 USD |
0.4941 USD |
| 2025-11-28 |
0.5272 USD |
152,492.5099 AKT |
0.5304 USD |
0.5093 USD |
0.5396 USD |
0.5141 USD |
| 2025-11-27 |
0.5218 USD |
72,123.5288 AKT |
0.5165 USD |
0.5111 USD |
0.5333 USD |
0.5244 USD |
| 2025-11-26 |
0.5082 USD |
153,713.8418 AKT |
0.5102 USD |
0.4953 USD |
0.5219 USD |
0.5174 USD |
| 2025-11-25 |
0.4961 USD |
180,407.1804 AKT |
0.4957 USD |
0.4834 USD |
0.5069 USD |
0.5015 USD |
| 2025-11-24 |
0.4861 USD |
276,955.8632 AKT |
0.4772 USD |
0.4686 USD |
0.4971 USD |
0.4753 USD |
| 2025-11-23 |
0.4845 USD |
351,907.7175 AKT |
0.4801 USD |
0.4676 USD |
0.5100 USD |
0.4880 USD |
| 2025-11-22 |
0.4708 USD |
301,756.0446 AKT |
0.4709 USD |
0.4574 USD |
0.4857 USD |
0.4814 USD |
| 2025-11-21 |
0.4799 USD |
427,485.3193 AKT |
0.5096 USD |
0.4520 USD |
0.5215 USD |
0.4705 USD |
| 2025-11-20 |
0.5412 USD |
154,178.8915 AKT |
0.5280 USD |
0.5271 USD |
0.5575 USD |
0.5476 USD |
| 2025-11-19 |
0.5211 USD |
265,249.2151 AKT |
0.5396 USD |
0.5017 USD |
0.5422 USD |
0.5290 USD |
| 2025-11-18 |
0.5349 USD |
224,147.8987 AKT |
0.5283 USD |
0.5158 USD |
0.5496 USD |
0.5421 USD |
| 2025-11-17 |
0.5575 USD |
57,982.4381 AKT |
0.5519 USD |
0.5451 USD |
0.5687 USD |
0.5657 USD |
| 2025-11-16 |
0.5657 USD |
277,016.9280 AKT |
0.5735 USD |
0.5472 USD |
0.5855 USD |
0.5529 USD |
| 2025-11-15 |
0.5755 USD |
170,779.7963 AKT |
0.5645 USD |
0.5645 USD |
0.5825 USD |
0.5747 USD |
| 2025-11-14 |
0.5698 USD |
493,210.9100 AKT |
0.5865 USD |
0.5533 USD |
0.5871 USD |
0.5638 USD |
| 2025-11-13 |
0.6002 USD |
183,734.1614 AKT |
0.6107 USD |
0.5661 USD |
0.6218 USD |
0.5817 USD |
| 2025-11-12 |
0.6370 USD |
63,667.0167 AKT |
0.6332 USD |
0.6243 USD |
0.6619 USD |
0.6588 USD |
| 2025-11-11 |
0.6658 USD |
260,140.0054 AKT |
0.7033 USD |
0.6512 USD |
0.7069 USD |
0.6578 USD |
| 2025-11-10 |
0.6918 USD |
1,116,288.6140 AKT |
0.6480 USD |
0.6406 USD |
0.7800 USD |
0.6842 USD |
| 2025-11-09 |
0.6401 USD |
224,552.0118 AKT |
0.6414 USD |
0.6133 USD |
0.6629 USD |
0.6503 USD |
| 2025-11-08 |
0.6547 USD |
322,797.5521 AKT |
0.6903 USD |
0.6320 USD |
0.6958 USD |
0.6358 USD |
| 2025-11-07 |
0.6480 USD |
722,250.7688 AKT |
0.5692 USD |
0.5667 USD |
0.6985 USD |
0.6903 USD |
| 2025-11-06 |
0.5653 USD |
284,641.3295 AKT |
0.5855 USD |
0.5408 USD |
0.5872 USD |
0.5617 USD |
| 2025-11-05 |
0.5634 USD |
192,905.6885 AKT |
0.5714 USD |
0.5407 USD |
0.5972 USD |
0.5672 USD |
| 2025-11-04 |
0.5906 USD |
224,542.7803 AKT |
0.6090 USD |
0.5685 USD |
0.6176 USD |
0.5877 USD |
| 2025-11-03 |
0.6620 USD |
96,738.7385 AKT |
0.7046 USD |
0.6489 USD |
0.7049 USD |
0.6520 USD |
| 2025-11-02 |
0.7004 USD |
145,757.6209 AKT |
0.7265 USD |
0.6775 USD |
0.7281 USD |
0.7090 USD |
| 2025-11-01 |
0.7388 USD |
255,943.0838 AKT |
0.7163 USD |
0.7072 USD |
0.7617 USD |
0.7217 USD |
| 2025-10-31 |
0.7190 USD |
194,880.4485 AKT |
0.7120 USD |
0.6911 USD |
0.7481 USD |
0.7453 USD |
| 2025-10-30 |
0.7373 USD |
300,583.7400 AKT |
0.8013 USD |
0.7037 USD |
0.8013 USD |
0.7132 USD |
| 2025-10-29 |
0.7916 USD |
257,020.3072 AKT |
0.8111 USD |
0.7712 USD |
0.8147 USD |
0.8000 USD |
| 2025-10-28 |
0.8388 USD |
447,007.5076 AKT |
0.7684 USD |
0.7684 USD |
0.9000 USD |
0.8289 USD |
| 2025-10-27 |
0.8115 USD |
270,857.8220 AKT |
0.8371 USD |
0.7770 USD |
0.8603 USD |
0.7854 USD |
| 2025-10-26 |
0.7909 USD |
1,220,700.1758 AKT |
0.6391 USD |
0.6346 USD |
0.9143 USD |
0.8721 USD |
| 2025-10-25 |
0.6367 USD |
74,005.6761 AKT |
0.6436 USD |
0.6225 USD |
0.6488 USD |
0.6396 USD |
| 2025-10-24 |
0.6332 USD |
84,837.1610 AKT |
0.6339 USD |
0.6231 USD |
0.6507 USD |
0.6284 USD |
| 2025-10-23 |
0.6256 USD |
55,617.4124 AKT |
0.6185 USD |
0.6126 USD |
0.6405 USD |
0.6371 USD |
| 2025-10-22 |
0.6533 USD |
98,664.3092 AKT |
0.6693 USD |
0.6383 USD |
0.6721 USD |
0.6405 USD |
| 2025-10-21 |
0.6881 USD |
236,092.7324 AKT |
0.6884 USD |
0.6657 USD |
0.7130 USD |
0.6945 USD |
| 2025-10-20 |
0.6978 USD |
37,321.4511 AKT |
0.6887 USD |
0.6746 USD |
0.7096 USD |
0.6961 USD |
| 2025-10-19 |
0.6664 USD |
36,809.4316 AKT |
0.6701 USD |
0.6523 USD |
0.6730 USD |
0.6617 USD |
| 2025-10-18 |
0.6783 USD |
123,569.4018 AKT |
0.6744 USD |
0.6610 USD |
0.6873 USD |
0.6701 USD |
| 2025-10-17 |
0.6787 USD |
599,589.5789 AKT |
0.7114 USD |
0.6574 USD |
0.7283 USD |
0.6701 USD |