Identifier on Kraken: AKTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-30 |
1.0264 USD |
38,532.6823 AKT |
1.0393 USD |
0.9954 USD |
1.0621 USD |
1.0084 USD |
| 2022-04-29 |
1.0586 USD |
66,713.6409 AKT |
1.0943 USD |
1.0359 USD |
1.1069 USD |
1.0359 USD |
| 2022-04-28 |
1.0912 USD |
23,654.5503 AKT |
1.1052 USD |
1.0756 USD |
1.1052 USD |
1.0919 USD |
| 2022-04-27 |
1.0893 USD |
24,414.3822 AKT |
1.0629 USD |
1.0566 USD |
1.1117 USD |
1.1053 USD |
| 2022-04-26 |
1.0664 USD |
37,954.3664 AKT |
1.0701 USD |
1.0471 USD |
1.0898 USD |
1.0629 USD |
| 2022-04-25 |
1.0994 USD |
46,710.2002 AKT |
1.1447 USD |
1.0541 USD |
1.1451 USD |
1.0701 USD |
| 2022-04-24 |
1.1838 USD |
69,610.2588 AKT |
1.1606 USD |
1.1220 USD |
1.6739 USD |
1.1394 USD |
| 2022-04-23 |
1.1769 USD |
28,003.1750 AKT |
1.1629 USD |
1.1470 USD |
1.2939 USD |
1.1669 USD |
| 2022-04-22 |
1.1960 USD |
12,869.5295 AKT |
1.2008 USD |
1.0433 USD |
1.2383 USD |
1.1989 USD |
| 2022-04-21 |
1.2499 USD |
26,391.4192 AKT |
1.2552 USD |
1.1890 USD |
1.3096 USD |
1.2009 USD |
| 2022-04-20 |
1.2902 USD |
17,209.9188 AKT |
1.2833 USD |
1.2468 USD |
1.3118 USD |
1.2531 USD |
| 2022-04-19 |
1.2583 USD |
11,656.7424 AKT |
1.2425 USD |
1.2321 USD |
1.2895 USD |
1.2895 USD |
| 2022-04-18 |
1.2362 USD |
18,842.8304 AKT |
1.2723 USD |
1.2196 USD |
1.2723 USD |
1.2390 USD |
| 2022-04-17 |
1.3002 USD |
7,712.5954 AKT |
1.3023 USD |
1.2766 USD |
1.3154 USD |
1.2767 USD |
| 2022-04-16 |
1.2903 USD |
6,737.0289 AKT |
1.2833 USD |
1.2766 USD |
1.3052 USD |
1.3052 USD |
| 2022-04-15 |
1.2875 USD |
16,944.5428 AKT |
1.2701 USD |
1.2657 USD |
1.2958 USD |
1.2875 USD |
| 2022-04-14 |
1.2609 USD |
29,100.3304 AKT |
1.2084 USD |
1.1964 USD |
1.2894 USD |
1.2702 USD |
| 2022-04-13 |
1.1896 USD |
13,503.6132 AKT |
1.1687 USD |
1.1687 USD |
1.2084 USD |
1.2084 USD |
| 2022-04-12 |
1.1797 USD |
7,092.0494 AKT |
1.1510 USD |
1.1509 USD |
1.2009 USD |
1.1767 USD |
| 2022-04-11 |
1.2147 USD |
34,580.7302 AKT |
1.2745 USD |
1.1489 USD |
1.2745 USD |
1.1566 USD |
| 2022-04-10 |
1.2771 USD |
4,840.6990 AKT |
1.2957 USD |
1.2573 USD |
1.2957 USD |
1.2745 USD |
| 2022-04-09 |
1.2782 USD |
15,545.9099 AKT |
1.3023 USD |
1.2639 USD |
1.3023 USD |
1.2957 USD |
| 2022-04-08 |
1.3229 USD |
10,325.7519 AKT |
1.2939 USD |
1.2939 USD |
1.3485 USD |
1.3163 USD |
| 2022-04-07 |
1.2847 USD |
7,365.6043 AKT |
1.3009 USD |
1.2701 USD |
1.3009 USD |
1.2764 USD |
| 2022-04-06 |
1.3418 USD |
12,973.6627 AKT |
1.3756 USD |
1.3055 USD |
1.3756 USD |
1.3088 USD |
| 2022-04-05 |
1.3914 USD |
16,679.5871 AKT |
1.4185 USD |
1.3688 USD |
1.4209 USD |
1.3756 USD |
| 2022-04-04 |
1.4183 USD |
31,521.1760 AKT |
1.4138 USD |
1.3756 USD |
1.4460 USD |
1.4174 USD |
| 2022-04-03 |
1.3790 USD |
31,944.5168 AKT |
1.3734 USD |
1.3343 USD |
1.4185 USD |
1.4185 USD |
| 2022-04-02 |
1.3328 USD |
43,998.7861 AKT |
1.2986 USD |
1.2513 USD |
1.4460 USD |
1.3962 USD |
| 2022-04-01 |
1.2861 USD |
10,748.7908 AKT |
1.2893 USD |
1.2636 USD |
1.3207 USD |
1.2941 USD |
| 2022-03-31 |
1.3155 USD |
16,953.4804 AKT |
1.3074 USD |
1.2802 USD |
1.3386 USD |
1.2875 USD |
| 2022-03-30 |
1.2820 USD |
41,932.4319 AKT |
1.2958 USD |
1.2577 USD |
1.3285 USD |
1.3072 USD |
| 2022-03-29 |
1.3223 USD |
14,998.5986 AKT |
1.2916 USD |
1.2915 USD |
1.3418 USD |
1.3153 USD |
| 2022-03-28 |
1.3183 USD |
57,920.3500 AKT |
1.2742 USD |
1.2724 USD |
1.3803 USD |
1.3274 USD |
| 2022-03-27 |
1.2204 USD |
25,679.1227 AKT |
1.1788 USD |
1.1788 USD |
1.2445 USD |
1.2384 USD |
| 2022-03-26 |
1.1436 USD |
8,071.5822 AKT |
1.1243 USD |
1.1223 USD |
1.1748 USD |
1.1747 USD |
| 2022-03-25 |
1.1580 USD |
41,615.4565 AKT |
1.2029 USD |
1.1177 USD |
1.2192 USD |
1.1337 USD |
| 2022-03-24 |
1.2071 USD |
25,345.9235 AKT |
1.1667 USD |
1.1632 USD |
1.2213 USD |
1.2029 USD |
| 2022-03-23 |
1.1593 USD |
12,205.9257 AKT |
1.1788 USD |
1.1402 USD |
1.1828 USD |
1.1647 USD |
| 2022-03-22 |
1.1928 USD |
34,512.1885 AKT |
1.1727 USD |
1.1692 USD |
1.2090 USD |
1.1869 USD |
| 2022-03-21 |
1.1561 USD |
5,875.3828 AKT |
1.1318 USD |
1.1318 USD |
1.1747 USD |
1.1670 USD |
| 2022-03-20 |
1.1388 USD |
17,493.5853 AKT |
1.1200 USD |
1.1167 USD |
1.1828 USD |
1.1375 USD |
| 2022-03-19 |
1.1278 USD |
15,222.1221 AKT |
1.1124 USD |
1.1090 USD |
1.1520 USD |
1.1280 USD |
| 2022-03-18 |
1.0945 USD |
16,852.8067 AKT |
1.1106 USD |
1.0743 USD |
1.1144 USD |
1.1030 USD |
| 2022-03-17 |
1.1083 USD |
11,337.3980 AKT |
1.1052 USD |
1.0900 USD |
1.1279 USD |
1.1071 USD |
| 2022-03-16 |
1.0828 USD |
29,806.5375 AKT |
1.0730 USD |
1.0690 USD |
1.1107 USD |
1.1107 USD |
| 2022-03-15 |
1.0763 USD |
15,535.3966 AKT |
1.0430 USD |
1.0430 USD |
1.1012 USD |
1.0690 USD |
| 2022-03-14 |
1.0352 USD |
7,174.0425 AKT |
1.0255 USD |
1.0170 USD |
1.0531 USD |
1.0392 USD |
| 2022-03-13 |
1.0379 USD |
9,482.0252 AKT |
1.0468 USD |
1.0272 USD |
1.0502 USD |
1.0272 USD |
| 2022-03-12 |
1.0532 USD |
1,451.4116 AKT |
1.0574 USD |
1.0468 USD |
1.0584 USD |
1.0479 USD |