Identifier on Kraken: AKTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-18 |
0.2154 USD |
11,952.5215 AKT |
0.2459 USD |
0.1800 USD |
0.2459 USD |
0.1953 USD |
| 2022-06-17 |
0.2437 USD |
101,708.8564 AKT |
0.2191 USD |
0.2096 USD |
0.2459 USD |
0.2459 USD |
| 2022-06-16 |
0.2297 USD |
57,566.9048 AKT |
0.2576 USD |
0.2010 USD |
0.2649 USD |
0.2191 USD |
| 2022-06-15 |
0.2721 USD |
38,948.3876 AKT |
0.2796 USD |
0.2579 USD |
0.2961 USD |
0.2604 USD |
| 2022-06-14 |
0.2748 USD |
110,232.5269 AKT |
0.2831 USD |
0.2649 USD |
0.2996 USD |
0.2684 USD |
| 2022-06-13 |
0.2862 USD |
67,010.9845 AKT |
0.3072 USD |
0.2771 USD |
0.3072 USD |
0.2831 USD |
| 2022-06-12 |
0.3430 USD |
94,129.8409 AKT |
0.3440 USD |
0.3076 USD |
0.3531 USD |
0.3076 USD |
| 2022-06-11 |
0.3389 USD |
14,786.9698 AKT |
0.3409 USD |
0.3356 USD |
0.3451 USD |
0.3451 USD |
| 2022-06-10 |
0.3388 USD |
73,835.9250 AKT |
0.3531 USD |
0.3241 USD |
0.3531 USD |
0.3372 USD |
| 2022-06-09 |
0.3513 USD |
6,853.5182 AKT |
0.3506 USD |
0.3464 USD |
0.3563 USD |
0.3524 USD |
| 2022-06-08 |
0.3563 USD |
11,948.1849 AKT |
0.3531 USD |
0.3512 USD |
0.3611 USD |
0.3530 USD |
| 2022-06-07 |
0.3508 USD |
20,137.8251 AKT |
0.3482 USD |
0.3362 USD |
0.3611 USD |
0.3531 USD |
| 2022-06-06 |
0.3754 USD |
38,886.8787 AKT |
0.3850 USD |
0.3500 USD |
0.3986 USD |
0.3536 USD |
| 2022-06-05 |
0.3848 USD |
2,568.2671 AKT |
0.3880 USD |
0.3818 USD |
0.3892 USD |
0.3845 USD |
| 2022-06-04 |
0.3889 USD |
6,189.2374 AKT |
0.3969 USD |
0.3842 USD |
0.3976 USD |
0.3879 USD |
| 2022-06-03 |
0.3958 USD |
12,975.6767 AKT |
0.4026 USD |
0.3896 USD |
0.4076 USD |
0.3962 USD |
| 2022-06-02 |
0.4010 USD |
5,082.2048 AKT |
0.4054 USD |
0.3968 USD |
0.4058 USD |
0.4026 USD |
| 2022-06-01 |
0.4114 USD |
9,285.7596 AKT |
0.4288 USD |
0.3992 USD |
0.4288 USD |
0.4040 USD |
| 2022-05-31 |
0.4347 USD |
13,573.6568 AKT |
0.4294 USD |
0.4273 USD |
0.4410 USD |
0.4307 USD |
| 2022-05-30 |
0.4259 USD |
13,747.2159 AKT |
0.4146 USD |
0.4138 USD |
0.4341 USD |
0.4279 USD |
| 2022-05-29 |
0.4045 USD |
10,684.1015 AKT |
0.4111 USD |
0.3994 USD |
0.4154 USD |
0.4154 USD |
| 2022-05-28 |
0.4083 USD |
6,211.6801 AKT |
0.4042 USD |
0.3994 USD |
0.4138 USD |
0.4090 USD |
| 2022-05-27 |
0.4158 USD |
37,261.0032 AKT |
0.4514 USD |
0.4010 USD |
0.4522 USD |
0.4089 USD |
| 2022-05-26 |
0.4718 USD |
44,496.5808 AKT |
0.4780 USD |
0.4155 USD |
0.5588 USD |
0.4506 USD |
| 2022-05-25 |
0.4731 USD |
76,433.5829 AKT |
0.4450 USD |
0.4428 USD |
0.6638 USD |
0.4780 USD |
| 2022-05-24 |
0.4400 USD |
5,070.4448 AKT |
0.4498 USD |
0.4334 USD |
0.4498 USD |
0.4450 USD |
| 2022-05-23 |
0.4739 USD |
2,938.5107 AKT |
0.4715 USD |
0.4690 USD |
0.4790 USD |
0.4724 USD |
| 2022-05-22 |
0.4670 USD |
5,716.2183 AKT |
0.4570 USD |
0.4570 USD |
0.4707 USD |
0.4704 USD |
| 2022-05-21 |
0.4441 USD |
11,605.2973 AKT |
0.4538 USD |
0.4369 USD |
0.4570 USD |
0.4562 USD |
| 2022-05-20 |
0.4541 USD |
7,614.9338 AKT |
0.4336 USD |
0.4336 USD |
0.4722 USD |
0.4484 USD |
| 2022-05-19 |
0.4233 USD |
20,820.6786 AKT |
0.4190 USD |
0.4116 USD |
0.4360 USD |
0.4335 USD |
| 2022-05-18 |
0.4336 USD |
34,204.9865 AKT |
0.4522 USD |
0.4195 USD |
0.4574 USD |
0.4195 USD |
| 2022-05-17 |
0.4472 USD |
15,414.6782 AKT |
0.4392 USD |
0.4377 USD |
0.4550 USD |
0.4520 USD |
| 2022-05-16 |
0.4479 USD |
10,374.1677 AKT |
0.4532 USD |
0.4335 USD |
0.4603 USD |
0.4392 USD |
| 2022-05-15 |
0.4241 USD |
73,228.8890 AKT |
0.4124 USD |
0.4084 USD |
0.4506 USD |
0.4506 USD |
| 2022-05-14 |
0.3968 USD |
20,419.3623 AKT |
0.4039 USD |
0.3786 USD |
0.4120 USD |
0.4120 USD |
| 2022-05-13 |
0.4171 USD |
20,997.5319 AKT |
0.3129 USD |
0.3129 USD |
0.4896 USD |
0.4041 USD |
| 2022-05-12 |
0.4171 USD |
84,660.1474 AKT |
0.4541 USD |
0.3112 USD |
0.5114 USD |
0.3632 USD |
| 2022-05-11 |
0.5531 USD |
43,937.8118 AKT |
0.6652 USD |
0.4301 USD |
0.7349 USD |
0.4551 USD |
| 2022-05-10 |
0.6040 USD |
56,978.4009 AKT |
0.6497 USD |
0.4000 USD |
0.7241 USD |
0.6619 USD |
| 2022-05-09 |
0.7090 USD |
79,176.6843 AKT |
0.8002 USD |
0.5701 USD |
0.8111 USD |
0.6685 USD |
| 2022-05-08 |
0.8137 USD |
21,557.7785 AKT |
0.8366 USD |
0.7700 USD |
0.8828 USD |
0.8002 USD |
| 2022-05-07 |
0.8793 USD |
5,608.0494 AKT |
0.8849 USD |
0.8507 USD |
0.9074 USD |
0.8507 USD |
| 2022-05-06 |
0.8821 USD |
9,976.1801 AKT |
0.8893 USD |
0.8451 USD |
0.9228 USD |
0.8851 USD |
| 2022-05-05 |
0.9226 USD |
50,206.3277 AKT |
0.9541 USD |
0.7818 USD |
1.0170 USD |
0.8860 USD |
| 2022-05-04 |
0.9185 USD |
70,623.0029 AKT |
0.8908 USD |
0.8436 USD |
0.9900 USD |
0.9582 USD |
| 2022-05-03 |
0.8999 USD |
41,016.0430 AKT |
0.9104 USD |
0.8788 USD |
0.9357 USD |
0.8878 USD |
| 2022-05-02 |
0.9051 USD |
12,101.8612 AKT |
0.9090 USD |
0.8849 USD |
0.9277 USD |
0.9144 USD |
| 2022-05-01 |
0.9364 USD |
45,735.5553 AKT |
0.9712 USD |
0.8964 USD |
0.9879 USD |
0.9054 USD |
| 2022-04-30 |
1.0264 USD |
38,532.6823 AKT |
1.0393 USD |
0.9954 USD |
1.0621 USD |
1.0084 USD |