Identifier on Kraken: AKTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
0.4124 USD |
252,939.2170 AKT |
0.4233 USD |
0.4020 USD |
0.4279 USD |
0.4178 USD |
| 2026-01-07 |
0.4428 USD |
144,277.2952 AKT |
0.4562 USD |
0.4286 USD |
0.4562 USD |
0.4319 USD |
| 2026-01-06 |
0.4442 USD |
434,782.3095 AKT |
0.4386 USD |
0.4301 USD |
0.4624 USD |
0.4597 USD |
| 2026-01-05 |
0.4243 USD |
133,184.0536 AKT |
0.4257 USD |
0.4178 USD |
0.4366 USD |
0.4296 USD |
| 2026-01-04 |
0.4213 USD |
309,794.5125 AKT |
0.4124 USD |
0.4045 USD |
0.4445 USD |
0.4238 USD |
| 2026-01-03 |
0.3847 USD |
162,671.3845 AKT |
0.3875 USD |
0.3788 USD |
0.3935 USD |
0.3836 USD |
| 2026-01-02 |
0.3702 USD |
103,735.7448 AKT |
0.3703 USD |
0.3636 USD |
0.3764 USD |
0.3761 USD |
| 2026-01-01 |
0.3517 USD |
214,585.6475 AKT |
0.3523 USD |
0.3428 USD |
0.3692 USD |
0.3683 USD |
| 2025-12-31 |
0.3680 USD |
365,906.4811 AKT |
0.3710 USD |
0.3535 USD |
0.3766 USD |
0.3549 USD |
| 2025-12-30 |
0.3730 USD |
48,760.9483 AKT |
0.3741 USD |
0.3691 USD |
0.3759 USD |
0.3747 USD |
| 2025-12-29 |
0.3810 USD |
132,358.1624 AKT |
0.3727 USD |
0.3727 USD |
0.3877 USD |
0.3794 USD |
| 2025-12-28 |
0.3744 USD |
132,989.7429 AKT |
0.3787 USD |
0.3701 USD |
0.3796 USD |
0.3734 USD |
| 2025-12-27 |
0.3667 USD |
25,738.5699 AKT |
0.3661 USD |
0.3646 USD |
0.3683 USD |
0.3674 USD |
| 2025-12-26 |
0.3720 USD |
107,223.8778 AKT |
0.3657 USD |
0.3657 USD |
0.3753 USD |
0.3671 USD |
| 2025-12-25 |
0.3730 USD |
155,744.6288 AKT |
0.3703 USD |
0.3692 USD |
0.3761 USD |
0.3731 USD |
| 2025-12-24 |
0.3674 USD |
164,137.6021 AKT |
0.3717 USD |
0.3610 USD |
0.3720 USD |
0.3702 USD |
| 2025-12-23 |
0.3712 USD |
187,876.3085 AKT |
0.3752 USD |
0.3663 USD |
0.3788 USD |
0.3715 USD |
| 2025-12-22 |
0.3766 USD |
302,692.0755 AKT |
0.3667 USD |
0.3664 USD |
0.3882 USD |
0.3803 USD |
| 2025-12-21 |
0.3691 USD |
132,526.3717 AKT |
0.3750 USD |
0.3627 USD |
0.3781 USD |
0.3637 USD |
| 2025-12-20 |
0.3762 USD |
437,742.6919 AKT |
0.3811 USD |
0.3727 USD |
0.3827 USD |
0.3746 USD |
| 2025-12-19 |
0.3654 USD |
143,047.9248 AKT |
0.3543 USD |
0.3494 USD |
0.3777 USD |
0.3752 USD |
| 2025-12-18 |
0.3750 USD |
485,752.7784 AKT |
0.3855 USD |
0.3673 USD |
0.3855 USD |
0.3703 USD |
| 2025-12-17 |
0.3977 USD |
84,630.8731 AKT |
0.4061 USD |
0.3923 USD |
0.4079 USD |
0.3980 USD |
| 2025-12-16 |
0.4016 USD |
101,826.9097 AKT |
0.4069 USD |
0.3957 USD |
0.4088 USD |
0.4009 USD |
| 2025-12-15 |
0.4309 USD |
38,454.4046 AKT |
0.4343 USD |
0.4275 USD |
0.4407 USD |
0.4275 USD |
| 2025-12-14 |
0.4383 USD |
147,177.7394 AKT |
0.4508 USD |
0.4306 USD |
0.4552 USD |
0.4333 USD |
| 2025-12-13 |
0.4536 USD |
124,658.5388 AKT |
0.4453 USD |
0.4436 USD |
0.4658 USD |
0.4505 USD |
| 2025-12-12 |
0.4428 USD |
61,295.3233 AKT |
0.4413 USD |
0.4378 USD |
0.4463 USD |
0.4441 USD |
| 2025-12-11 |
0.4292 USD |
119,968.1729 AKT |
0.4403 USD |
0.4223 USD |
0.4403 USD |
0.4324 USD |
| 2025-12-10 |
0.4423 USD |
66,796.8942 AKT |
0.4553 USD |
0.4348 USD |
0.4556 USD |
0.4383 USD |
| 2025-12-09 |
0.4465 USD |
117,757.5429 AKT |
0.4416 USD |
0.4310 USD |
0.4600 USD |
0.4525 USD |
| 2025-12-08 |
0.4410 USD |
90,153.2560 AKT |
0.4310 USD |
0.4296 USD |
0.4496 USD |
0.4438 USD |
| 2025-12-07 |
0.4305 USD |
509,055.2764 AKT |
0.4426 USD |
0.4221 USD |
0.4466 USD |
0.4413 USD |
| 2025-12-06 |
0.4380 USD |
35,148.3133 AKT |
0.4397 USD |
0.4343 USD |
0.4418 USD |
0.4388 USD |
| 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 |