Identifier on Kraken: AKTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-17 |
1.0519 USD |
299,947.8831 AKT |
1.0915 USD |
1.0054 USD |
1.0915 USD |
1.0227 USD |
| 2023-11-16 |
1.0662 USD |
494,316.5127 AKT |
1.0389 USD |
1.0179 USD |
1.1014 USD |
1.1012 USD |
| 2023-11-15 |
0.9936 USD |
728,657.0757 AKT |
0.9454 USD |
0.9379 USD |
1.0595 USD |
1.0501 USD |
| 2023-11-14 |
0.9585 USD |
459,451.3293 AKT |
1.0035 USD |
0.9207 USD |
1.0035 USD |
0.9437 USD |
| 2023-11-13 |
1.0551 USD |
228,857.3675 AKT |
1.0430 USD |
1.0132 USD |
1.0938 USD |
1.0182 USD |
| 2023-11-12 |
1.0302 USD |
207,820.0381 AKT |
1.0445 USD |
1.0036 USD |
1.0722 USD |
1.0573 USD |
| 2023-11-11 |
1.0150 USD |
337,563.3578 AKT |
1.0092 USD |
0.9555 USD |
1.0950 USD |
1.0464 USD |
| 2023-11-10 |
1.0201 USD |
878,958.8736 AKT |
1.0525 USD |
0.9626 USD |
1.0942 USD |
1.0091 USD |
| 2023-11-09 |
1.0857 USD |
944,148.5803 AKT |
1.1896 USD |
1.0200 USD |
1.1927 USD |
1.0578 USD |
| 2023-11-08 |
1.1785 USD |
306,332.2538 AKT |
1.1702 USD |
1.1510 USD |
1.2039 USD |
1.1913 USD |
| 2023-11-07 |
1.1432 USD |
567,653.8285 AKT |
1.1171 USD |
1.0904 USD |
1.1966 USD |
1.1469 USD |
| 2023-11-06 |
1.1560 USD |
588,677.1361 AKT |
1.1039 USD |
1.0800 USD |
1.2464 USD |
1.1825 USD |
| 2023-11-05 |
1.0899 USD |
200,694.1515 AKT |
1.0938 USD |
1.0532 USD |
1.1075 USD |
1.1008 USD |
| 2023-11-04 |
1.0773 USD |
211,040.6163 AKT |
1.0841 USD |
1.0409 USD |
1.0982 USD |
1.0922 USD |
| 2023-11-03 |
1.0288 USD |
677,336.3697 AKT |
1.0230 USD |
0.9857 USD |
1.1051 USD |
1.0807 USD |
| 2023-11-02 |
1.0052 USD |
508,715.1253 AKT |
1.0359 USD |
0.9645 USD |
1.0540 USD |
1.0083 USD |
| 2023-11-01 |
0.9929 USD |
412,696.3342 AKT |
0.9919 USD |
0.9575 USD |
1.0362 USD |
1.0261 USD |
| 2023-10-31 |
1.0454 USD |
615,836.5498 AKT |
1.0592 USD |
1.0200 USD |
1.0765 USD |
1.0209 USD |
| 2023-10-30 |
1.0545 USD |
354,256.2431 AKT |
1.0545 USD |
1.0202 USD |
1.0894 USD |
1.0610 USD |
| 2023-10-29 |
1.0441 USD |
246,511.4781 AKT |
1.0895 USD |
1.0202 USD |
1.0906 USD |
1.0615 USD |
| 2023-10-28 |
1.0568 USD |
457,955.8172 AKT |
0.9700 USD |
0.9700 USD |
1.1250 USD |
1.0685 USD |
| 2023-10-27 |
0.9446 USD |
165,998.4264 AKT |
0.9489 USD |
0.9211 USD |
0.9668 USD |
0.9665 USD |
| 2023-10-26 |
0.9832 USD |
481,014.7649 AKT |
1.0200 USD |
0.9484 USD |
1.0300 USD |
0.9524 USD |
| 2023-10-25 |
1.0022 USD |
395,538.9442 AKT |
0.9760 USD |
0.9623 USD |
1.0261 USD |
1.0200 USD |
| 2023-10-24 |
0.9698 USD |
636,838.9539 AKT |
0.9182 USD |
0.9167 USD |
1.0362 USD |
0.9748 USD |
| 2023-10-23 |
0.8776 USD |
323,028.3405 AKT |
0.8385 USD |
0.8027 USD |
0.9084 USD |
0.9084 USD |
| 2023-10-22 |
0.8268 USD |
114,602.4258 AKT |
0.8221 USD |
0.8059 USD |
0.8437 USD |
0.8385 USD |
| 2023-10-21 |
0.8490 USD |
173,400.8306 AKT |
0.8921 USD |
0.8230 USD |
0.8922 USD |
0.8269 USD |
| 2023-10-20 |
0.8362 USD |
252,266.0726 AKT |
0.7882 USD |
0.7835 USD |
0.8900 USD |
0.8852 USD |
| 2023-10-19 |
0.7812 USD |
108,805.7485 AKT |
0.7832 USD |
0.7696 USD |
0.7940 USD |
0.7833 USD |
| 2023-10-18 |
0.7931 USD |
90,556.7269 AKT |
0.7949 USD |
0.7803 USD |
0.7990 USD |
0.7846 USD |
| 2023-10-17 |
0.7945 USD |
125,342.3066 AKT |
0.8075 USD |
0.7740 USD |
0.8100 USD |
0.7916 USD |
| 2023-10-16 |
0.8357 USD |
361,145.2296 AKT |
0.8750 USD |
0.7823 USD |
0.8849 USD |
0.8028 USD |
| 2023-10-15 |
0.8628 USD |
145,875.6073 AKT |
0.8643 USD |
0.8438 USD |
0.8835 USD |
0.8716 USD |
| 2023-10-14 |
0.8611 USD |
302,754.3159 AKT |
0.8060 USD |
0.8060 USD |
0.8830 USD |
0.8657 USD |
| 2023-10-13 |
0.7706 USD |
113,700.0687 AKT |
0.7383 USD |
0.7383 USD |
0.7900 USD |
0.7900 USD |
| 2023-10-12 |
0.7657 USD |
471,088.1010 AKT |
0.8106 USD |
0.7365 USD |
0.8124 USD |
0.7384 USD |
| 2023-10-11 |
0.8075 USD |
381,314.6470 AKT |
0.8285 USD |
0.7600 USD |
0.8542 USD |
0.8076 USD |
| 2023-10-10 |
0.8731 USD |
376,081.9679 AKT |
0.8710 USD |
0.8219 USD |
0.9010 USD |
0.8285 USD |
| 2023-10-09 |
0.8837 USD |
209,888.5349 AKT |
0.9039 USD |
0.8633 USD |
0.9083 USD |
0.8746 USD |
| 2023-10-08 |
0.9137 USD |
132,435.6129 AKT |
0.9100 USD |
0.9000 USD |
0.9310 USD |
0.9053 USD |
| 2023-10-07 |
0.9206 USD |
124,190.7257 AKT |
0.9399 USD |
0.9100 USD |
0.9447 USD |
0.9116 USD |
| 2023-10-06 |
0.9398 USD |
186,348.1655 AKT |
0.9032 USD |
0.9032 USD |
0.9600 USD |
0.9600 USD |
| 2023-10-05 |
0.8975 USD |
82,454.6414 AKT |
0.8949 USD |
0.8850 USD |
0.9100 USD |
0.9013 USD |
| 2023-10-04 |
0.8829 USD |
89,181.1916 AKT |
0.8677 USD |
0.8659 USD |
0.8900 USD |
0.8900 USD |
| 2023-10-03 |
0.8755 USD |
134,385.3146 AKT |
0.8797 USD |
0.8574 USD |
0.8950 USD |
0.8677 USD |
| 2023-10-02 |
0.8582 USD |
405,134.4966 AKT |
0.8437 USD |
0.8285 USD |
0.8899 USD |
0.8797 USD |
| 2023-10-01 |
0.8285 USD |
92,912.9322 AKT |
0.8150 USD |
0.8137 USD |
0.8350 USD |
0.8311 USD |
| 2023-09-30 |
0.8142 USD |
61,093.4715 AKT |
0.8343 USD |
0.8011 USD |
0.8350 USD |
0.8150 USD |
| 2023-09-29 |
0.8342 USD |
143,507.5464 AKT |
0.8351 USD |
0.8235 USD |
0.8454 USD |
0.8379 USD |