Identifier on Kraken: AKTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-28 |
0.8224 USD |
197,603.2341 AKT |
0.7848 USD |
0.7848 USD |
0.8700 USD |
0.8494 USD |
| 2023-09-27 |
0.7791 USD |
212,252.7302 AKT |
0.7696 USD |
0.7666 USD |
0.7962 USD |
0.7787 USD |
| 2023-09-26 |
0.7897 USD |
262,546.4661 AKT |
0.8176 USD |
0.7659 USD |
0.8220 USD |
0.7684 USD |
| 2023-09-25 |
0.8197 USD |
208,662.9271 AKT |
0.8508 USD |
0.7956 USD |
0.8557 USD |
0.8091 USD |
| 2023-09-24 |
0.8677 USD |
130,621.1224 AKT |
0.8938 USD |
0.8322 USD |
0.8957 USD |
0.8509 USD |
| 2023-09-23 |
0.8762 USD |
144,135.5271 AKT |
0.8693 USD |
0.8647 USD |
0.8957 USD |
0.8890 USD |
| 2023-09-22 |
0.8675 USD |
130,058.0651 AKT |
0.8643 USD |
0.8574 USD |
0.8700 USD |
0.8677 USD |
| 2023-09-21 |
0.8568 USD |
117,692.7071 AKT |
0.8524 USD |
0.8387 USD |
0.8700 USD |
0.8642 USD |
| 2023-09-20 |
0.8551 USD |
162,238.2605 AKT |
0.8600 USD |
0.8422 USD |
0.8746 USD |
0.8574 USD |
| 2023-09-19 |
0.8584 USD |
269,004.1395 AKT |
0.8989 USD |
0.8339 USD |
0.8990 USD |
0.8622 USD |
| 2023-09-18 |
0.8821 USD |
206,787.5595 AKT |
0.8699 USD |
0.8500 USD |
0.8999 USD |
0.8986 USD |
| 2023-09-17 |
0.8734 USD |
124,674.0210 AKT |
0.8792 USD |
0.8700 USD |
0.8829 USD |
0.8743 USD |
| 2023-09-16 |
0.8924 USD |
114,329.5017 AKT |
0.8886 USD |
0.8676 USD |
0.9158 USD |
0.8793 USD |
| 2023-09-15 |
0.8715 USD |
249,215.0462 AKT |
0.9159 USD |
0.8285 USD |
0.9160 USD |
0.8886 USD |
| 2023-09-14 |
0.9091 USD |
281,547.0286 AKT |
0.8554 USD |
0.8550 USD |
0.9454 USD |
0.9212 USD |
| 2023-09-13 |
0.8607 USD |
346,291.9274 AKT |
0.9148 USD |
0.8200 USD |
0.9180 USD |
0.8539 USD |
| 2023-09-12 |
0.8687 USD |
667,481.7653 AKT |
0.8645 USD |
0.8286 USD |
0.9194 USD |
0.9178 USD |
| 2023-09-11 |
0.8880 USD |
412,577.0265 AKT |
0.9409 USD |
0.8529 USD |
0.9453 USD |
0.8727 USD |
| 2023-09-10 |
0.9850 USD |
164,720.6644 AKT |
1.0127 USD |
0.9550 USD |
1.0220 USD |
0.9570 USD |
| 2023-09-09 |
1.0000 USD |
235,942.5243 AKT |
1.0220 USD |
0.9569 USD |
1.0272 USD |
1.0040 USD |
| 2023-09-08 |
1.0573 USD |
308,540.9823 AKT |
1.1137 USD |
0.9859 USD |
1.1220 USD |
1.0220 USD |
| 2023-09-07 |
1.1477 USD |
490,160.5010 AKT |
1.1513 USD |
1.0786 USD |
1.2064 USD |
1.1070 USD |
| 2023-09-06 |
1.0712 USD |
429,869.1883 AKT |
1.0070 USD |
1.0019 USD |
1.1315 USD |
1.1007 USD |
| 2023-09-05 |
0.9793 USD |
322,726.5749 AKT |
0.9303 USD |
0.9100 USD |
1.0446 USD |
1.0179 USD |
| 2023-09-04 |
0.9361 USD |
187,371.6918 AKT |
0.9625 USD |
0.9200 USD |
0.9761 USD |
0.9321 USD |
| 2023-09-03 |
0.9428 USD |
300,603.5461 AKT |
0.9380 USD |
0.9200 USD |
0.9703 USD |
0.9527 USD |
| 2023-09-02 |
0.9387 USD |
275,151.7829 AKT |
0.9321 USD |
0.8959 USD |
0.9907 USD |
0.9450 USD |
| 2023-09-01 |
0.9937 USD |
354,727.2784 AKT |
0.9878 USD |
0.9500 USD |
1.0438 USD |
0.9512 USD |
| 2023-08-31 |
1.0299 USD |
274,695.5766 AKT |
1.0301 USD |
0.9919 USD |
1.0894 USD |
0.9926 USD |
| 2023-08-30 |
1.0387 USD |
326,880.4829 AKT |
1.1181 USD |
1.0010 USD |
1.1237 USD |
1.0325 USD |
| 2023-08-29 |
1.0863 USD |
531,604.4469 AKT |
1.1094 USD |
1.0020 USD |
1.1800 USD |
1.1203 USD |
| 2023-08-28 |
1.1662 USD |
318,629.4092 AKT |
1.2016 USD |
1.0770 USD |
1.2532 USD |
1.1094 USD |
| 2023-08-27 |
1.1572 USD |
312,722.8211 AKT |
1.2235 USD |
1.0646 USD |
1.2283 USD |
1.2031 USD |
| 2023-08-26 |
1.2769 USD |
194,116.9240 AKT |
1.3140 USD |
1.2299 USD |
1.3396 USD |
1.2350 USD |
| 2023-08-25 |
1.3436 USD |
426,046.3734 AKT |
1.4232 USD |
1.3000 USD |
1.4232 USD |
1.3097 USD |
| 2023-08-24 |
1.4500 USD |
420,620.7022 AKT |
1.5302 USD |
1.3801 USD |
1.5342 USD |
1.4134 USD |
| 2023-08-23 |
1.4711 USD |
597,983.6629 AKT |
1.5001 USD |
1.3749 USD |
1.6510 USD |
1.5245 USD |
| 2023-08-22 |
1.5205 USD |
620,869.4429 AKT |
1.5206 USD |
1.4266 USD |
1.6500 USD |
1.4900 USD |
| 2023-08-21 |
1.4721 USD |
613,344.3373 AKT |
1.3919 USD |
1.3435 USD |
1.5908 USD |
1.5119 USD |
| 2023-08-20 |
1.4795 USD |
799,399.5192 AKT |
1.6084 USD |
1.2600 USD |
1.7700 USD |
1.3849 USD |
| 2023-08-19 |
1.4489 USD |
449,074.1522 AKT |
1.4210 USD |
1.3454 USD |
1.6303 USD |
1.6058 USD |
| 2023-08-18 |
1.2879 USD |
852,567.9899 AKT |
1.1810 USD |
1.1085 USD |
1.5000 USD |
1.4861 USD |
| 2023-08-17 |
1.2477 USD |
372,180.0174 AKT |
1.2384 USD |
1.1524 USD |
1.3156 USD |
1.1759 USD |
| 2023-08-16 |
1.2194 USD |
390,640.5668 AKT |
1.1687 USD |
1.1480 USD |
1.3009 USD |
1.2262 USD |
| 2023-08-15 |
1.1818 USD |
382,059.1530 AKT |
1.1867 USD |
1.1300 USD |
1.2500 USD |
1.1509 USD |
| 2023-08-14 |
1.2638 USD |
855,483.1272 AKT |
1.2130 USD |
1.1654 USD |
1.3950 USD |
1.1869 USD |
| 2023-08-13 |
1.2674 USD |
924,210.3447 AKT |
1.3353 USD |
1.0981 USD |
1.5000 USD |
1.2011 USD |
| 2023-08-12 |
1.2481 USD |
1,278,788.6087 AKT |
1.1544 USD |
1.0540 USD |
1.4522 USD |
1.2900 USD |
| 2023-08-11 |
1.0356 USD |
846,379.3730 AKT |
0.9583 USD |
0.9469 USD |
1.1800 USD |
1.1530 USD |
| 2023-08-10 |
0.9270 USD |
1,794,196.5446 AKT |
0.7711 USD |
0.7630 USD |
1.0493 USD |
0.9565 USD |