Identifier on Kraken: AKTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-30 |
5.0348 USD |
311,723.7370 AKT |
5.1700 USD |
4.8314 USD |
5.1964 USD |
4.8747 USD |
| 2024-03-29 |
5.2317 USD |
141,523.9483 AKT |
5.3221 USD |
5.1183 USD |
5.3680 USD |
5.2181 USD |
| 2024-03-28 |
5.3042 USD |
229,867.6962 AKT |
5.3069 USD |
5.1000 USD |
5.4330 USD |
5.3145 USD |
| 2024-03-27 |
5.3354 USD |
199,073.2531 AKT |
5.3248 USD |
5.1500 USD |
5.4598 USD |
5.3336 USD |
| 2024-03-26 |
5.5307 USD |
276,025.2378 AKT |
5.8942 USD |
5.3252 USD |
5.9158 USD |
5.4070 USD |
| 2024-03-25 |
5.7190 USD |
217,575.9966 AKT |
5.4936 USD |
5.4597 USD |
5.9645 USD |
5.7665 USD |
| 2024-03-24 |
5.3006 USD |
108,344.5861 AKT |
5.2955 USD |
5.2383 USD |
5.3867 USD |
5.3431 USD |
| 2024-03-23 |
5.3253 USD |
121,368.6181 AKT |
5.2286 USD |
5.1374 USD |
5.4876 USD |
5.2601 USD |
| 2024-03-22 |
5.2609 USD |
164,526.7476 AKT |
5.3370 USD |
5.0500 USD |
5.4998 USD |
5.2512 USD |
| 2024-03-21 |
5.4015 USD |
239,987.5389 AKT |
5.5770 USD |
5.2000 USD |
5.6175 USD |
5.2281 USD |
| 2024-03-20 |
5.4660 USD |
289,170.3310 AKT |
5.3917 USD |
5.0135 USD |
5.9500 USD |
5.8097 USD |
| 2024-03-19 |
5.5156 USD |
537,094.1113 AKT |
5.7161 USD |
5.2382 USD |
5.9800 USD |
5.3778 USD |
| 2024-03-18 |
5.7476 USD |
576,184.8376 AKT |
5.8729 USD |
5.2500 USD |
6.1035 USD |
5.6947 USD |
| 2024-03-17 |
5.7907 USD |
473,694.9102 AKT |
5.5044 USD |
5.2069 USD |
6.2076 USD |
6.0707 USD |
| 2024-03-16 |
5.6092 USD |
349,349.5310 AKT |
5.9167 USD |
5.3350 USD |
5.9487 USD |
5.5320 USD |
| 2024-03-15 |
5.2787 USD |
748,570.5652 AKT |
5.6483 USD |
4.8109 USD |
5.9000 USD |
5.7144 USD |
| 2024-03-14 |
5.5487 USD |
491,256.2064 AKT |
5.8967 USD |
5.2760 USD |
5.9202 USD |
5.7382 USD |
| 2024-03-13 |
5.9510 USD |
205,387.8202 AKT |
5.7736 USD |
5.7658 USD |
6.1048 USD |
5.8943 USD |
| 2024-03-12 |
5.9537 USD |
408,054.0396 AKT |
6.1429 USD |
5.7200 USD |
6.1550 USD |
5.8418 USD |
| 2024-03-11 |
6.1224 USD |
503,665.4948 AKT |
6.0255 USD |
5.6880 USD |
6.5032 USD |
6.2034 USD |
| 2024-03-10 |
6.1425 USD |
183,888.8678 AKT |
6.1910 USD |
5.9643 USD |
6.3000 USD |
6.0903 USD |
| 2024-03-09 |
5.8952 USD |
675,315.9176 AKT |
5.8118 USD |
5.3100 USD |
6.3000 USD |
6.2459 USD |
| 2024-03-08 |
5.9495 USD |
443,264.0468 AKT |
6.1433 USD |
5.7081 USD |
6.2583 USD |
5.8835 USD |
| 2024-03-07 |
5.6225 USD |
829,508.8029 AKT |
5.3065 USD |
5.0000 USD |
6.2400 USD |
6.1556 USD |
| 2024-03-06 |
4.7301 USD |
567,715.8691 AKT |
4.2345 USD |
4.1804 USD |
5.4028 USD |
5.2537 USD |
| 2024-03-05 |
4.2766 USD |
391,378.6126 AKT |
4.3836 USD |
4.0500 USD |
4.4428 USD |
4.1139 USD |
| 2024-03-04 |
4.4038 USD |
361,439.8273 AKT |
4.5806 USD |
4.2500 USD |
4.5806 USD |
4.3144 USD |
| 2024-03-03 |
4.5799 USD |
204,163.9857 AKT |
4.6776 USD |
4.4200 USD |
4.7540 USD |
4.5875 USD |
| 2024-03-02 |
4.6918 USD |
159,878.8308 AKT |
4.7955 USD |
4.5740 USD |
4.8656 USD |
4.6279 USD |
| 2024-03-01 |
4.8306 USD |
260,331.8078 AKT |
4.8800 USD |
4.7310 USD |
4.8900 USD |
4.7884 USD |
| 2024-02-29 |
4.8417 USD |
271,055.7232 AKT |
4.6827 USD |
4.6742 USD |
4.9631 USD |
4.8850 USD |
| 2024-02-28 |
4.6368 USD |
420,604.4636 AKT |
4.4305 USD |
4.4100 USD |
4.8705 USD |
4.5310 USD |
| 2024-02-27 |
4.5481 USD |
715,259.7783 AKT |
4.6286 USD |
3.8391 USD |
4.9876 USD |
4.5041 USD |
| 2024-02-26 |
4.3181 USD |
913,435.8000 AKT |
4.0444 USD |
3.9054 USD |
4.6745 USD |
4.6456 USD |
| 2024-02-25 |
4.0445 USD |
158,603.0643 AKT |
4.0150 USD |
3.9629 USD |
4.0900 USD |
4.0630 USD |
| 2024-02-24 |
3.9901 USD |
256,663.9254 AKT |
3.8418 USD |
3.7674 USD |
4.1900 USD |
4.0043 USD |
| 2024-02-23 |
3.8990 USD |
213,051.4639 AKT |
3.9202 USD |
3.7749 USD |
3.9972 USD |
3.8436 USD |
| 2024-02-22 |
4.0476 USD |
547,554.5756 AKT |
4.0780 USD |
3.9089 USD |
4.1800 USD |
3.9552 USD |
| 2024-02-21 |
3.8444 USD |
414,166.3718 AKT |
3.9784 USD |
3.5695 USD |
4.1000 USD |
4.0080 USD |
| 2024-02-20 |
3.9258 USD |
345,940.9136 AKT |
3.9558 USD |
3.7901 USD |
4.0859 USD |
4.0225 USD |
| 2024-02-19 |
3.9167 USD |
646,428.2412 AKT |
3.6689 USD |
3.6615 USD |
4.1000 USD |
4.0268 USD |
| 2024-02-18 |
3.5512 USD |
203,656.8062 AKT |
3.4550 USD |
3.4000 USD |
3.6650 USD |
3.6448 USD |
| 2024-02-17 |
3.4072 USD |
90,535.4720 AKT |
3.4099 USD |
3.3608 USD |
3.4282 USD |
3.4282 USD |
| 2024-02-16 |
3.4771 USD |
314,609.3128 AKT |
3.5172 USD |
3.3200 USD |
3.5415 USD |
3.4020 USD |
| 2024-02-15 |
3.5949 USD |
277,246.7466 AKT |
3.6586 USD |
3.5052 USD |
3.6586 USD |
3.5185 USD |
| 2024-02-14 |
3.5867 USD |
284,750.3208 AKT |
3.4779 USD |
3.4500 USD |
3.6900 USD |
3.6434 USD |
| 2024-02-13 |
3.4341 USD |
466,608.4755 AKT |
3.2899 USD |
3.2560 USD |
3.5802 USD |
3.5094 USD |
| 2024-02-12 |
3.1502 USD |
222,505.5455 AKT |
3.0912 USD |
3.0000 USD |
3.2955 USD |
3.2954 USD |
| 2024-02-11 |
3.0779 USD |
168,159.8692 AKT |
3.0605 USD |
3.0400 USD |
3.1242 USD |
3.0400 USD |
| 2024-02-10 |
3.0016 USD |
174,342.7228 AKT |
2.9310 USD |
2.8927 USD |
3.0950 USD |
3.0583 USD |