Identifier on Kraken: AKTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-21 |
2.4721 USD |
422,381.8155 AKT |
2.4132 USD |
2.3510 USD |
2.5300 USD |
2.5291 USD |
| 2023-12-20 |
2.3868 USD |
425,114.6784 AKT |
2.2907 USD |
2.2769 USD |
2.4800 USD |
2.3619 USD |
| 2023-12-19 |
2.2807 USD |
608,144.2678 AKT |
2.2009 USD |
2.1711 USD |
2.3789 USD |
2.2893 USD |
| 2023-12-18 |
2.0931 USD |
301,162.8338 AKT |
2.1954 USD |
1.9515 USD |
2.2011 USD |
2.1984 USD |
| 2023-12-17 |
2.1490 USD |
669,496.7455 AKT |
2.3090 USD |
1.9969 USD |
2.3793 USD |
2.2148 USD |
| 2023-12-16 |
2.2925 USD |
377,823.5492 AKT |
2.1744 USD |
2.1220 USD |
2.4500 USD |
2.2815 USD |
| 2023-12-15 |
2.3786 USD |
793,617.9916 AKT |
2.3558 USD |
2.1660 USD |
2.4979 USD |
2.1660 USD |
| 2023-12-14 |
2.2744 USD |
699,103.4794 AKT |
2.1232 USD |
2.0955 USD |
2.4300 USD |
2.3326 USD |
| 2023-12-13 |
1.9826 USD |
1,137,188.3149 AKT |
1.8830 USD |
1.8012 USD |
2.2753 USD |
2.1483 USD |
| 2023-12-12 |
1.7488 USD |
619,533.1637 AKT |
1.6012 USD |
1.5927 USD |
1.8609 USD |
1.8604 USD |
| 2023-12-11 |
1.5860 USD |
546,528.2824 AKT |
1.7475 USD |
1.4992 USD |
1.7512 USD |
1.6021 USD |
| 2023-12-10 |
1.7113 USD |
214,231.5375 AKT |
1.6850 USD |
1.6673 USD |
1.7463 USD |
1.7400 USD |
| 2023-12-09 |
1.7608 USD |
328,449.5591 AKT |
1.7983 USD |
1.6961 USD |
1.8000 USD |
1.7244 USD |
| 2023-12-08 |
1.8195 USD |
380,323.1878 AKT |
1.7730 USD |
1.7251 USD |
1.9250 USD |
1.7860 USD |
| 2023-12-07 |
1.7170 USD |
606,464.4551 AKT |
1.7531 USD |
1.6278 USD |
1.8520 USD |
1.7961 USD |
| 2023-12-06 |
1.7869 USD |
318,739.4227 AKT |
1.7817 USD |
1.7354 USD |
1.8314 USD |
1.7563 USD |
| 2023-12-05 |
1.7877 USD |
268,863.4805 AKT |
1.7840 USD |
1.7282 USD |
1.8500 USD |
1.8152 USD |
| 2023-12-04 |
1.8377 USD |
472,349.9950 AKT |
1.8515 USD |
1.7458 USD |
1.9201 USD |
1.7900 USD |
| 2023-12-03 |
1.8515 USD |
381,470.9150 AKT |
1.7921 USD |
1.7840 USD |
1.9100 USD |
1.8678 USD |
| 2023-12-02 |
1.7335 USD |
495,430.4799 AKT |
1.6705 USD |
1.5995 USD |
1.8421 USD |
1.7568 USD |
| 2023-12-01 |
1.6567 USD |
359,465.5179 AKT |
1.6446 USD |
1.6165 USD |
1.6990 USD |
1.6646 USD |
| 2023-11-30 |
1.6192 USD |
346,676.8880 AKT |
1.6271 USD |
1.5784 USD |
1.6674 USD |
1.6445 USD |
| 2023-11-29 |
1.6882 USD |
510,858.0217 AKT |
1.7146 USD |
1.5902 USD |
1.7784 USD |
1.6277 USD |
| 2023-11-28 |
1.6750 USD |
319,124.3052 AKT |
1.6859 USD |
1.5704 USD |
1.7550 USD |
1.7043 USD |
| 2023-11-27 |
1.6463 USD |
728,788.6221 AKT |
1.8737 USD |
1.5565 USD |
1.8955 USD |
1.6719 USD |
| 2023-11-26 |
1.8480 USD |
534,658.8784 AKT |
1.7563 USD |
1.7550 USD |
1.9500 USD |
1.8721 USD |
| 2023-11-25 |
1.7283 USD |
334,300.7797 AKT |
1.6343 USD |
1.6310 USD |
1.7900 USD |
1.7584 USD |
| 2023-11-24 |
1.7336 USD |
354,820.0777 AKT |
1.6215 USD |
1.5931 USD |
1.8085 USD |
1.7112 USD |
| 2023-11-23 |
1.6332 USD |
307,297.0789 AKT |
1.6776 USD |
1.5765 USD |
1.7249 USD |
1.6140 USD |
| 2023-11-22 |
1.6316 USD |
644,446.5376 AKT |
1.4819 USD |
1.4795 USD |
1.7215 USD |
1.6807 USD |
| 2023-11-21 |
1.5795 USD |
1,199,509.4868 AKT |
1.6375 USD |
1.4617 USD |
1.6853 USD |
1.5298 USD |
| 2023-11-20 |
1.7261 USD |
1,417,854.4738 AKT |
1.5741 USD |
1.5000 USD |
1.8833 USD |
1.6840 USD |
| 2023-11-19 |
1.4670 USD |
1,108,719.5899 AKT |
1.4410 USD |
1.3613 USD |
1.6860 USD |
1.6245 USD |
| 2023-11-18 |
1.2852 USD |
1,046,289.5799 AKT |
1.0449 USD |
1.0164 USD |
1.5466 USD |
1.4948 USD |
| 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 |