Identifier on Kraken: AKTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-15 |
0.2019 USD |
71,123.9175 AKT |
0.2024 USD |
0.1972 USD |
0.2069 USD |
0.2060 USD |
| 2022-11-14 |
0.2034 USD |
166,926.2435 AKT |
0.2175 USD |
0.1957 USD |
0.2175 USD |
0.2015 USD |
| 2022-11-13 |
0.2215 USD |
63,958.7653 AKT |
0.2242 USD |
0.2134 USD |
0.2304 USD |
0.2191 USD |
| 2022-11-12 |
0.2342 USD |
25,463.2371 AKT |
0.2399 USD |
0.2271 USD |
0.2399 USD |
0.2282 USD |
| 2022-11-11 |
0.2443 USD |
70,421.9513 AKT |
0.2596 USD |
0.2379 USD |
0.2596 USD |
0.2399 USD |
| 2022-11-10 |
0.2603 USD |
90,282.9771 AKT |
0.2451 USD |
0.2451 USD |
0.2719 USD |
0.2555 USD |
| 2022-11-09 |
0.2677 USD |
115,425.9725 AKT |
0.2881 USD |
0.2479 USD |
0.2881 USD |
0.2479 USD |
| 2022-11-08 |
0.2978 USD |
107,394.2584 AKT |
0.3147 USD |
0.2833 USD |
0.3172 USD |
0.2895 USD |
| 2022-11-07 |
0.3156 USD |
103,713.4946 AKT |
0.3282 USD |
0.3091 USD |
0.3300 USD |
0.3131 USD |
| 2022-11-06 |
0.3438 USD |
29,281.7978 AKT |
0.3421 USD |
0.3376 USD |
0.3500 USD |
0.3392 USD |
| 2022-11-05 |
0.3436 USD |
137,756.9834 AKT |
0.3326 USD |
0.3256 USD |
0.4000 USD |
0.3464 USD |
| 2022-11-04 |
0.3109 USD |
122,406.1758 AKT |
0.2724 USD |
0.2724 USD |
0.3427 USD |
0.3361 USD |
| 2022-11-03 |
0.2694 USD |
151,313.8857 AKT |
0.2500 USD |
0.2500 USD |
0.2983 USD |
0.2719 USD |
| 2022-11-02 |
0.2575 USD |
25,552.1034 AKT |
0.2613 USD |
0.2487 USD |
0.2637 USD |
0.2487 USD |
| 2022-11-01 |
0.2584 USD |
22,474.2998 AKT |
0.2580 USD |
0.2543 USD |
0.2613 USD |
0.2603 USD |
| 2022-10-31 |
0.2571 USD |
13,766.6354 AKT |
0.2524 USD |
0.2521 USD |
0.2600 USD |
0.2580 USD |
| 2022-10-30 |
0.2515 USD |
7,713.7343 AKT |
0.2543 USD |
0.2491 USD |
0.2543 USD |
0.2511 USD |
| 2022-10-29 |
0.2523 USD |
45,686.8880 AKT |
0.2552 USD |
0.2463 USD |
0.2565 USD |
0.2543 USD |
| 2022-10-28 |
0.2686 USD |
69,826.0317 AKT |
0.2612 USD |
0.2488 USD |
0.2850 USD |
0.2559 USD |
| 2022-10-27 |
0.2626 USD |
24,697.2443 AKT |
0.2624 USD |
0.2599 USD |
0.2669 USD |
0.2599 USD |
| 2022-10-26 |
0.2610 USD |
4,461.8448 AKT |
0.2588 USD |
0.2588 USD |
0.2629 USD |
0.2624 USD |
| 2022-10-25 |
0.2565 USD |
3,671.5761 AKT |
0.2532 USD |
0.2532 USD |
0.2588 USD |
0.2575 USD |
| 2022-10-24 |
0.2530 USD |
11,175.4450 AKT |
0.2532 USD |
0.2527 USD |
0.2540 USD |
0.2530 USD |
| 2022-10-23 |
0.2550 USD |
15,846.3734 AKT |
0.2552 USD |
0.2495 USD |
0.2612 USD |
0.2524 USD |
| 2022-10-22 |
0.2540 USD |
7,272.4302 AKT |
0.2492 USD |
0.2492 USD |
0.2580 USD |
0.2539 USD |
| 2022-10-21 |
0.2483 USD |
1,797.7708 AKT |
0.2499 USD |
0.2475 USD |
0.2499 USD |
0.2492 USD |
| 2022-10-20 |
0.2539 USD |
11,239.3796 AKT |
0.2565 USD |
0.2491 USD |
0.2576 USD |
0.2499 USD |
| 2022-10-19 |
0.2626 USD |
28,816.9776 AKT |
0.2661 USD |
0.2603 USD |
0.2673 USD |
0.2603 USD |
| 2022-10-18 |
0.2642 USD |
20,291.9702 AKT |
0.2620 USD |
0.2603 USD |
0.2673 USD |
0.2647 USD |
| 2022-10-17 |
0.2584 USD |
4,179.5225 AKT |
0.2576 USD |
0.2555 USD |
0.2616 USD |
0.2603 USD |
| 2022-10-16 |
0.2553 USD |
14,481.6704 AKT |
0.2576 USD |
0.2510 USD |
0.2592 USD |
0.2552 USD |
| 2022-10-15 |
0.2565 USD |
3,607.4160 AKT |
0.2568 USD |
0.2555 USD |
0.2576 USD |
0.2576 USD |
| 2022-10-14 |
0.2590 USD |
50,609.1826 AKT |
0.2544 USD |
0.2544 USD |
0.2613 USD |
0.2555 USD |
| 2022-10-13 |
0.2497 USD |
25,842.7521 AKT |
0.2531 USD |
0.2435 USD |
0.2580 USD |
0.2565 USD |
| 2022-10-12 |
0.2546 USD |
7,180.4662 AKT |
0.2580 USD |
0.2531 USD |
0.2584 USD |
0.2543 USD |
| 2022-10-11 |
0.2579 USD |
4,675.4565 AKT |
0.2611 USD |
0.2551 USD |
0.2611 USD |
0.2580 USD |
| 2022-10-10 |
0.2620 USD |
16,228.9888 AKT |
0.2599 USD |
0.2579 USD |
0.2649 USD |
0.2625 USD |
| 2022-10-09 |
0.2603 USD |
9,857.1993 AKT |
0.2564 USD |
0.2564 USD |
0.2613 USD |
0.2612 USD |
| 2022-10-08 |
0.2561 USD |
5,136.7650 AKT |
0.2552 USD |
0.2551 USD |
0.2584 USD |
0.2564 USD |
| 2022-10-07 |
0.2536 USD |
19,493.2746 AKT |
0.2519 USD |
0.2511 USD |
0.2552 USD |
0.2552 USD |
| 2022-10-06 |
0.2511 USD |
21,534.4449 AKT |
0.2463 USD |
0.2455 USD |
0.2536 USD |
0.2536 USD |
| 2022-10-05 |
0.2476 USD |
58,137.3485 AKT |
0.2583 USD |
0.2400 USD |
0.2625 USD |
0.2463 USD |
| 2022-10-04 |
0.2645 USD |
16,226.5450 AKT |
0.2616 USD |
0.2591 USD |
0.2673 USD |
0.2600 USD |
| 2022-10-03 |
0.2585 USD |
24,354.4344 AKT |
0.2551 USD |
0.2543 USD |
0.2613 USD |
0.2613 USD |
| 2022-10-02 |
0.2548 USD |
9,975.4130 AKT |
0.2571 USD |
0.2532 USD |
0.2580 USD |
0.2580 USD |
| 2022-10-01 |
0.2592 USD |
5,126.9043 AKT |
0.2580 USD |
0.2571 USD |
0.2613 USD |
0.2577 USD |
| 2022-09-30 |
0.2603 USD |
11,357.5753 AKT |
0.2572 USD |
0.2565 USD |
0.2625 USD |
0.2567 USD |
| 2022-09-29 |
0.2605 USD |
31,596.1884 AKT |
0.2649 USD |
0.2559 USD |
0.2661 USD |
0.2572 USD |
| 2022-09-28 |
0.2669 USD |
15,766.4259 AKT |
0.2694 USD |
0.2626 USD |
0.2719 USD |
0.2645 USD |
| 2022-09-27 |
0.2766 USD |
19,811.9809 AKT |
0.2820 USD |
0.2673 USD |
0.2833 USD |
0.2694 USD |