Identifier on Kraken: AKTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-24 |
0.5985 USD |
55,484.3152 AKT |
0.6069 USD |
0.5769 USD |
0.6261 USD |
0.5890 USD |
| 2023-07-23 |
0.6093 USD |
55,418.0930 AKT |
0.6210 USD |
0.5864 USD |
0.6357 USD |
0.6079 USD |
| 2023-07-22 |
0.6350 USD |
135,087.2880 AKT |
0.6400 USD |
0.6161 USD |
0.6400 USD |
0.6210 USD |
| 2023-07-21 |
0.6133 USD |
184,538.4572 AKT |
0.5607 USD |
0.5607 USD |
0.6400 USD |
0.6400 USD |
| 2023-07-20 |
0.5404 USD |
185,881.9145 AKT |
0.5391 USD |
0.5361 USD |
0.5607 USD |
0.5607 USD |
| 2023-07-19 |
0.5419 USD |
247,000.9423 AKT |
0.5689 USD |
0.5337 USD |
0.5767 USD |
0.5371 USD |
| 2023-07-18 |
0.5571 USD |
200,552.2209 AKT |
0.5427 USD |
0.5427 USD |
0.5817 USD |
0.5554 USD |
| 2023-07-17 |
0.5321 USD |
76,238.3143 AKT |
0.5220 USD |
0.5131 USD |
0.5547 USD |
0.5427 USD |
| 2023-07-16 |
0.5266 USD |
103,536.0415 AKT |
0.5508 USD |
0.5053 USD |
0.5545 USD |
0.5218 USD |
| 2023-07-15 |
0.5556 USD |
34,579.3832 AKT |
0.5500 USD |
0.5482 USD |
0.5707 USD |
0.5507 USD |
| 2023-07-14 |
0.5619 USD |
129,613.3907 AKT |
0.5554 USD |
0.5457 USD |
0.5939 USD |
0.5500 USD |
| 2023-07-13 |
0.5481 USD |
81,929.2817 AKT |
0.5382 USD |
0.5340 USD |
0.5637 USD |
0.5500 USD |
| 2023-07-12 |
0.5458 USD |
43,808.3078 AKT |
0.5557 USD |
0.5361 USD |
0.5590 USD |
0.5363 USD |
| 2023-07-11 |
0.5797 USD |
93,082.9744 AKT |
0.5888 USD |
0.5507 USD |
0.6095 USD |
0.5557 USD |
| 2023-07-10 |
0.5951 USD |
66,739.7710 AKT |
0.5979 USD |
0.5798 USD |
0.6100 USD |
0.5859 USD |
| 2023-07-09 |
0.6051 USD |
60,691.0746 AKT |
0.5767 USD |
0.5767 USD |
0.6400 USD |
0.6000 USD |
| 2023-07-08 |
0.5799 USD |
25,939.9299 AKT |
0.5898 USD |
0.5689 USD |
0.5959 USD |
0.5759 USD |
| 2023-07-07 |
0.6001 USD |
16,718.7125 AKT |
0.6149 USD |
0.5900 USD |
0.6150 USD |
0.5969 USD |
| 2023-07-06 |
0.5954 USD |
102,421.6870 AKT |
0.5717 USD |
0.5658 USD |
0.6261 USD |
0.6159 USD |
| 2023-07-05 |
0.5906 USD |
71,761.5875 AKT |
0.5930 USD |
0.5699 USD |
0.6109 USD |
0.5778 USD |
| 2023-07-04 |
0.6289 USD |
338,366.4501 AKT |
0.5908 USD |
0.5590 USD |
0.7528 USD |
0.5913 USD |
| 2023-07-03 |
0.5991 USD |
99,641.3984 AKT |
0.5760 USD |
0.5729 USD |
0.6210 USD |
0.6069 USD |
| 2023-07-02 |
0.5667 USD |
30,838.5186 AKT |
0.5599 USD |
0.5557 USD |
0.5760 USD |
0.5746 USD |
| 2023-07-01 |
0.5546 USD |
73,246.0361 AKT |
0.5608 USD |
0.5387 USD |
0.5682 USD |
0.5632 USD |
| 2023-06-30 |
0.5313 USD |
152,560.5102 AKT |
0.5101 USD |
0.4989 USD |
0.5607 USD |
0.5580 USD |
| 2023-06-29 |
0.5109 USD |
107,569.9806 AKT |
0.4764 USD |
0.4764 USD |
0.5265 USD |
0.5155 USD |
| 2023-06-28 |
0.5509 USD |
103,188.5748 AKT |
0.5919 USD |
0.5000 USD |
0.5971 USD |
0.5000 USD |
| 2023-06-27 |
0.5918 USD |
45,913.2427 AKT |
0.5979 USD |
0.5829 USD |
0.6105 USD |
0.5864 USD |
| 2023-06-26 |
0.6072 USD |
60,645.0236 AKT |
0.6329 USD |
0.5890 USD |
0.6357 USD |
0.6051 USD |
| 2023-06-25 |
0.6419 USD |
48,811.1223 AKT |
0.6619 USD |
0.6217 USD |
0.6650 USD |
0.6245 USD |
| 2023-06-24 |
0.6528 USD |
40,217.3986 AKT |
0.6497 USD |
0.6444 USD |
0.6680 USD |
0.6564 USD |
| 2023-06-23 |
0.6446 USD |
74,085.6943 AKT |
0.6453 USD |
0.6210 USD |
0.6677 USD |
0.6532 USD |
| 2023-06-22 |
0.6480 USD |
124,486.5468 AKT |
0.6410 USD |
0.6142 USD |
0.6740 USD |
0.6454 USD |
| 2023-06-21 |
0.6633 USD |
140,461.8913 AKT |
0.6476 USD |
0.6410 USD |
0.6900 USD |
0.6453 USD |
| 2023-06-20 |
0.6254 USD |
117,163.8050 AKT |
0.6190 USD |
0.5944 USD |
0.6500 USD |
0.6476 USD |
| 2023-06-19 |
0.6244 USD |
58,542.3429 AKT |
0.6223 USD |
0.6106 USD |
0.6357 USD |
0.6200 USD |
| 2023-06-18 |
0.6537 USD |
113,051.8633 AKT |
0.6833 USD |
0.6163 USD |
0.6857 USD |
0.6163 USD |
| 2023-06-17 |
0.6701 USD |
161,131.1771 AKT |
0.6217 USD |
0.6217 USD |
0.7000 USD |
0.6862 USD |
| 2023-06-16 |
0.5856 USD |
198,543.8844 AKT |
0.5100 USD |
0.5034 USD |
0.6502 USD |
0.6287 USD |
| 2023-06-15 |
0.4787 USD |
124,219.0354 AKT |
0.4700 USD |
0.4538 USD |
0.5144 USD |
0.5126 USD |
| 2023-06-14 |
0.4778 USD |
75,597.5285 AKT |
0.4700 USD |
0.4650 USD |
0.4893 USD |
0.4650 USD |
| 2023-06-13 |
0.4790 USD |
85,100.6110 AKT |
0.4700 USD |
0.4686 USD |
0.4957 USD |
0.4723 USD |
| 2023-06-12 |
0.4877 USD |
95,909.7371 AKT |
0.5337 USD |
0.4602 USD |
0.5355 USD |
0.4644 USD |
| 2023-06-11 |
0.5136 USD |
54,778.6645 AKT |
0.5025 USD |
0.4988 USD |
0.5361 USD |
0.5337 USD |
| 2023-06-10 |
0.5187 USD |
194,637.0123 AKT |
0.5858 USD |
0.4868 USD |
0.5868 USD |
0.4997 USD |
| 2023-06-09 |
0.6046 USD |
40,606.3103 AKT |
0.6140 USD |
0.5829 USD |
0.6217 USD |
0.5829 USD |
| 2023-06-08 |
0.6042 USD |
145,659.5391 AKT |
0.6284 USD |
0.5682 USD |
0.6375 USD |
0.6140 USD |
| 2023-06-07 |
0.6403 USD |
114,735.2243 AKT |
0.6493 USD |
0.6149 USD |
0.6600 USD |
0.6278 USD |
| 2023-06-06 |
0.6334 USD |
88,877.0218 AKT |
0.6027 USD |
0.6024 USD |
0.6600 USD |
0.6519 USD |
| 2023-06-05 |
0.5958 USD |
219,626.3996 AKT |
0.6553 USD |
0.5400 USD |
0.6619 USD |
0.5999 USD |