Identifier on Kraken: AKTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-26 |
0.2850 USD |
46,788.1170 AKT |
0.2790 USD |
0.2761 USD |
0.2936 USD |
0.2761 USD |
| 2022-09-25 |
0.2832 USD |
8,045.4316 AKT |
0.2785 USD |
0.2785 USD |
0.2875 USD |
0.2835 USD |
| 2022-09-24 |
0.2810 USD |
6,708.0285 AKT |
0.2833 USD |
0.2771 USD |
0.2835 USD |
0.2771 USD |
| 2022-09-23 |
0.2829 USD |
21,963.1018 AKT |
0.2850 USD |
0.2757 USD |
0.2920 USD |
0.2845 USD |
| 2022-09-22 |
0.2817 USD |
9,152.1760 AKT |
0.2766 USD |
0.2766 USD |
0.2855 USD |
0.2831 USD |
| 2022-09-21 |
0.2920 USD |
55,981.8030 AKT |
0.3096 USD |
0.2846 USD |
0.3096 USD |
0.2870 USD |
| 2022-09-20 |
0.3182 USD |
19,856.2297 AKT |
0.3288 USD |
0.3111 USD |
0.3300 USD |
0.3111 USD |
| 2022-09-19 |
0.3262 USD |
7,255.3725 AKT |
0.3248 USD |
0.3226 USD |
0.3294 USD |
0.3286 USD |
| 2022-09-18 |
0.3356 USD |
65,331.2457 AKT |
0.3422 USD |
0.3271 USD |
0.3422 USD |
0.3278 USD |
| 2022-09-17 |
0.3423 USD |
3,217.3732 AKT |
0.3411 USD |
0.3409 USD |
0.3439 USD |
0.3422 USD |
| 2022-09-16 |
0.3357 USD |
33,054.0730 AKT |
0.3282 USD |
0.3221 USD |
0.3436 USD |
0.3409 USD |
| 2022-09-15 |
0.3180 USD |
46,938.7135 AKT |
0.3212 USD |
0.3126 USD |
0.3282 USD |
0.3282 USD |
| 2022-09-14 |
0.3256 USD |
22,124.8763 AKT |
0.3210 USD |
0.3171 USD |
0.3301 USD |
0.3182 USD |
| 2022-09-13 |
0.3265 USD |
15,894.9343 AKT |
0.3422 USD |
0.3171 USD |
0.3439 USD |
0.3238 USD |
| 2022-09-12 |
0.3449 USD |
29,928.9906 AKT |
0.3500 USD |
0.3391 USD |
0.3530 USD |
0.3422 USD |
| 2022-09-11 |
0.3510 USD |
10,963.1547 AKT |
0.3566 USD |
0.3482 USD |
0.3578 USD |
0.3515 USD |
| 2022-09-10 |
0.3589 USD |
4,832.2077 AKT |
0.3643 USD |
0.3560 USD |
0.3643 USD |
0.3584 USD |
| 2022-09-09 |
0.3558 USD |
9,131.0243 AKT |
0.3451 USD |
0.3436 USD |
0.3650 USD |
0.3632 USD |
| 2022-09-08 |
0.3360 USD |
9,562.2997 AKT |
0.3300 USD |
0.3272 USD |
0.3457 USD |
0.3436 USD |
| 2022-09-07 |
0.3203 USD |
11,659.1635 AKT |
0.3131 USD |
0.3116 USD |
0.3316 USD |
0.3302 USD |
| 2022-09-06 |
0.3183 USD |
14,142.1470 AKT |
0.3276 USD |
0.3106 USD |
0.3282 USD |
0.3132 USD |
| 2022-09-05 |
0.3292 USD |
6,889.7772 AKT |
0.3344 USD |
0.3267 USD |
0.3344 USD |
0.3267 USD |
| 2022-09-04 |
0.3324 USD |
5,623.2609 AKT |
0.3330 USD |
0.3286 USD |
0.3361 USD |
0.3346 USD |
| 2022-09-03 |
0.3363 USD |
7,096.5141 AKT |
0.3386 USD |
0.3308 USD |
0.3406 USD |
0.3314 USD |
| 2022-09-02 |
0.3471 USD |
29,547.8083 AKT |
0.3391 USD |
0.3368 USD |
0.3531 USD |
0.3392 USD |
| 2022-09-01 |
0.3328 USD |
7,374.2619 AKT |
0.3330 USD |
0.3272 USD |
0.3391 USD |
0.3391 USD |
| 2022-08-31 |
0.3286 USD |
5,231.5053 AKT |
0.3276 USD |
0.3254 USD |
0.3330 USD |
0.3330 USD |
| 2022-08-30 |
0.3276 USD |
13,494.5207 AKT |
0.3288 USD |
0.3212 USD |
0.3318 USD |
0.3270 USD |
| 2022-08-29 |
0.3192 USD |
13,527.5634 AKT |
0.3196 USD |
0.3111 USD |
0.3286 USD |
0.3272 USD |
| 2022-08-28 |
0.3234 USD |
938.2554 AKT |
0.3243 USD |
0.3221 USD |
0.3247 USD |
0.3226 USD |
| 2022-08-27 |
0.3240 USD |
32,743.2630 AKT |
0.3260 USD |
0.3151 USD |
0.3331 USD |
0.3226 USD |
| 2022-08-26 |
0.3548 USD |
29,488.6438 AKT |
0.3759 USD |
0.3260 USD |
0.3777 USD |
0.3260 USD |
| 2022-08-25 |
0.3759 USD |
4,221.9229 AKT |
0.3735 USD |
0.3735 USD |
0.3783 USD |
0.3764 USD |
| 2022-08-24 |
0.3695 USD |
1,948.6277 AKT |
0.3692 USD |
0.3675 USD |
0.3723 USD |
0.3723 USD |
| 2022-08-23 |
0.3676 USD |
14,579.7697 AKT |
0.3596 USD |
0.3596 USD |
0.3711 USD |
0.3692 USD |
| 2022-08-22 |
0.3583 USD |
8,642.5129 AKT |
0.3662 USD |
0.3563 USD |
0.3662 USD |
0.3579 USD |
| 2022-08-21 |
0.3638 USD |
8,241.9386 AKT |
0.3602 USD |
0.3602 USD |
0.3675 USD |
0.3656 USD |
| 2022-08-20 |
0.3658 USD |
60,630.1682 AKT |
0.3656 USD |
0.3536 USD |
0.3844 USD |
0.3579 USD |
| 2022-08-19 |
0.3677 USD |
24,332.8944 AKT |
0.3842 USD |
0.3595 USD |
0.3842 USD |
0.3656 USD |
| 2022-08-18 |
0.3901 USD |
85,629.1116 AKT |
0.4054 USD |
0.3818 USD |
0.4117 USD |
0.3844 USD |
| 2022-08-17 |
0.4087 USD |
4,916.8272 AKT |
0.4089 USD |
0.4034 USD |
0.4131 USD |
0.4034 USD |
| 2022-08-16 |
0.4126 USD |
6,000.4111 AKT |
0.4181 USD |
0.4074 USD |
0.4188 USD |
0.4089 USD |
| 2022-08-15 |
0.4189 USD |
37,139.8285 AKT |
0.4251 USD |
0.4131 USD |
0.4251 USD |
0.4188 USD |
| 2022-08-14 |
0.4373 USD |
3,536.6046 AKT |
0.4406 USD |
0.4319 USD |
0.4429 USD |
0.4321 USD |
| 2022-08-13 |
0.4390 USD |
50,815.0090 AKT |
0.4272 USD |
0.4237 USD |
0.4446 USD |
0.4406 USD |
| 2022-08-12 |
0.4280 USD |
51,848.2825 AKT |
0.4132 USD |
0.4111 USD |
0.4319 USD |
0.4272 USD |
| 2022-08-11 |
0.4175 USD |
50,604.3655 AKT |
0.4075 USD |
0.4058 USD |
0.4226 USD |
0.4174 USD |
| 2022-08-10 |
0.4052 USD |
15,443.9876 AKT |
0.4076 USD |
0.4004 USD |
0.4094 USD |
0.4089 USD |
| 2022-08-09 |
0.4083 USD |
8,843.0764 AKT |
0.4110 USD |
0.4022 USD |
0.4139 USD |
0.4094 USD |
| 2022-08-08 |
0.4127 USD |
26,480.4871 AKT |
0.4075 USD |
0.4058 USD |
0.4226 USD |
0.4094 USD |