Identifier on Kraken: AKTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-28 |
1.3014 USD |
90,102.6520 AKT |
1.4123 USD |
1.2567 USD |
1.4128 USD |
1.2791 USD |
| 2025-03-27 |
1.3971 USD |
37,049.5377 AKT |
1.3736 USD |
1.3718 USD |
1.4154 USD |
1.4153 USD |
| 2025-03-26 |
1.4003 USD |
202,291.1051 AKT |
1.4188 USD |
1.3502 USD |
1.4308 USD |
1.3758 USD |
| 2025-03-25 |
1.4306 USD |
101,295.1349 AKT |
1.4398 USD |
1.4059 USD |
1.4558 USD |
1.4428 USD |
| 2025-03-24 |
1.4948 USD |
858,302.0278 AKT |
1.3361 USD |
1.3328 USD |
1.6352 USD |
1.4333 USD |
| 2025-03-23 |
1.3642 USD |
221,466.2492 AKT |
1.3823 USD |
1.3013 USD |
1.4014 USD |
1.3047 USD |
| 2025-03-22 |
1.2616 USD |
133,446.0186 AKT |
1.2120 USD |
1.2109 USD |
1.2934 USD |
1.2614 USD |
| 2025-03-21 |
1.1858 USD |
75,570.1415 AKT |
1.1919 USD |
1.1652 USD |
1.2093 USD |
1.2033 USD |
| 2025-03-20 |
1.2155 USD |
208,498.5740 AKT |
1.2462 USD |
1.1852 USD |
1.2469 USD |
1.1978 USD |
| 2025-03-19 |
1.2385 USD |
239,683.6625 AKT |
1.2575 USD |
1.2150 USD |
1.2619 USD |
1.2178 USD |
| 2025-03-18 |
1.2686 USD |
189,270.8909 AKT |
1.3246 USD |
1.2471 USD |
1.3246 USD |
1.2557 USD |
| 2025-03-17 |
1.3215 USD |
272,358.9238 AKT |
1.2985 USD |
1.2850 USD |
1.3511 USD |
1.3300 USD |
| 2025-03-16 |
1.3211 USD |
90,167.4888 AKT |
1.3595 USD |
1.2888 USD |
1.3595 USD |
1.2960 USD |
| 2025-03-15 |
1.3442 USD |
91,709.5041 AKT |
1.3677 USD |
1.3222 USD |
1.3700 USD |
1.3688 USD |
| 2025-03-14 |
1.3816 USD |
182,854.8579 AKT |
1.4080 USD |
1.3450 USD |
1.4478 USD |
1.3577 USD |
| 2025-03-13 |
1.3547 USD |
415,369.7523 AKT |
1.3234 USD |
1.3071 USD |
1.4067 USD |
1.3348 USD |
| 2025-03-12 |
1.3750 USD |
2,035,559.4148 AKT |
1.1882 USD |
1.1651 USD |
1.5359 USD |
1.3626 USD |
| 2025-03-11 |
1.2512 USD |
2,107,074.7233 AKT |
1.0562 USD |
1.0562 USD |
1.4731 USD |
1.1977 USD |
| 2025-03-10 |
1.1279 USD |
984,780.7793 AKT |
1.0902 USD |
1.0600 USD |
1.2680 USD |
1.0833 USD |
| 2025-03-09 |
1.2406 USD |
134,536.7147 AKT |
1.3173 USD |
1.1922 USD |
1.3191 USD |
1.1951 USD |
| 2025-03-08 |
1.3340 USD |
133,530.8705 AKT |
1.3477 USD |
1.3174 USD |
1.3664 USD |
1.3197 USD |
| 2025-03-07 |
1.3807 USD |
507,130.4977 AKT |
1.3473 USD |
1.2784 USD |
1.4246 USD |
1.3888 USD |
| 2025-03-06 |
1.4252 USD |
89,031.3786 AKT |
1.4305 USD |
1.3725 USD |
1.4628 USD |
1.3754 USD |
| 2025-03-05 |
1.3941 USD |
129,913.2308 AKT |
1.3641 USD |
1.3518 USD |
1.4423 USD |
1.4321 USD |
| 2025-03-04 |
1.3198 USD |
680,160.2829 AKT |
1.4615 USD |
1.2471 USD |
1.4650 USD |
1.2545 USD |
| 2025-03-03 |
1.5688 USD |
256,646.1578 AKT |
1.7362 USD |
1.4660 USD |
1.7400 USD |
1.4719 USD |
| 2025-03-02 |
1.6778 USD |
199,124.8201 AKT |
1.6045 USD |
1.5646 USD |
1.7600 USD |
1.7495 USD |
| 2025-03-01 |
1.5876 USD |
55,064.6068 AKT |
1.6281 USD |
1.5550 USD |
1.6338 USD |
1.6028 USD |
| 2025-02-28 |
1.5012 USD |
694,897.4627 AKT |
1.6068 USD |
1.4431 USD |
1.6268 USD |
1.6080 USD |
| 2025-02-27 |
1.6151 USD |
76,312.9908 AKT |
1.5637 USD |
1.5482 USD |
1.6600 USD |
1.6570 USD |
| 2025-02-26 |
1.5572 USD |
179,267.2090 AKT |
1.5914 USD |
1.4853 USD |
1.6300 USD |
1.5603 USD |
| 2025-02-25 |
1.5449 USD |
439,889.6665 AKT |
1.6374 USD |
1.4649 USD |
1.6693 USD |
1.5807 USD |
| 2025-02-24 |
1.7213 USD |
187,107.5168 AKT |
1.8262 USD |
1.6656 USD |
1.8294 USD |
1.7042 USD |
| 2025-02-23 |
1.8371 USD |
83,538.6251 AKT |
1.8145 USD |
1.8057 USD |
1.8826 USD |
1.8102 USD |
| 2025-02-22 |
1.8016 USD |
78,506.4156 AKT |
1.7601 USD |
1.7584 USD |
1.8474 USD |
1.8271 USD |
| 2025-02-21 |
1.8704 USD |
168,976.7908 AKT |
1.8742 USD |
1.7928 USD |
1.9363 USD |
1.8100 USD |
| 2025-02-20 |
1.8258 USD |
175,460.9099 AKT |
1.7328 USD |
1.7321 USD |
1.8881 USD |
1.8860 USD |
| 2025-02-19 |
1.7328 USD |
72,515.8935 AKT |
1.7203 USD |
1.6981 USD |
1.7577 USD |
1.7305 USD |
| 2025-02-18 |
1.7409 USD |
177,504.7056 AKT |
1.8548 USD |
1.6802 USD |
1.8619 USD |
1.7127 USD |
| 2025-02-17 |
1.8622 USD |
163,462.0236 AKT |
1.8892 USD |
1.8355 USD |
1.9266 USD |
1.8609 USD |
| 2025-02-16 |
1.9130 USD |
149,103.4962 AKT |
1.9050 USD |
1.8646 USD |
1.9350 USD |
1.8856 USD |
| 2025-02-15 |
1.9036 USD |
36,474.2806 AKT |
1.9191 USD |
1.8733 USD |
1.9323 USD |
1.8860 USD |
| 2025-02-14 |
1.9245 USD |
319,215.7941 AKT |
1.9031 USD |
1.8893 USD |
1.9560 USD |
1.9330 USD |
| 2025-02-13 |
1.9225 USD |
26,175.2906 AKT |
1.9871 USD |
1.8715 USD |
1.9881 USD |
1.8821 USD |
| 2025-02-12 |
1.8830 USD |
185,049.9509 AKT |
1.9006 USD |
1.8187 USD |
1.9700 USD |
1.9426 USD |
| 2025-02-11 |
1.9773 USD |
133,192.8085 AKT |
1.9462 USD |
1.8793 USD |
2.0448 USD |
1.9247 USD |
| 2025-02-10 |
1.9339 USD |
186,228.9434 AKT |
1.8982 USD |
1.8606 USD |
1.9900 USD |
1.9399 USD |
| 2025-02-09 |
1.9400 USD |
230,091.2367 AKT |
1.9692 USD |
1.8052 USD |
2.0158 USD |
1.9039 USD |
| 2025-02-08 |
1.9254 USD |
47,536.8464 AKT |
1.9320 USD |
1.8800 USD |
1.9686 USD |
1.9686 USD |
| 2025-02-07 |
1.9741 USD |
103,831.8682 AKT |
1.8820 USD |
1.8537 USD |
2.0700 USD |
1.9628 USD |