Identifier on Kraken: AKTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-09 |
3.0385 USD |
605,396.8450 AKT |
2.9497 USD |
2.9076 USD |
3.2300 USD |
2.9343 USD |
| 2024-02-08 |
2.8574 USD |
255,585.7392 AKT |
2.7897 USD |
2.7700 USD |
2.9422 USD |
2.8939 USD |
| 2024-02-07 |
2.7646 USD |
114,640.2547 AKT |
2.7782 USD |
2.7182 USD |
2.8000 USD |
2.7704 USD |
| 2024-02-06 |
2.7881 USD |
144,820.5248 AKT |
2.7529 USD |
2.7442 USD |
2.8405 USD |
2.7653 USD |
| 2024-02-05 |
2.7001 USD |
125,846.9593 AKT |
2.7255 USD |
2.6499 USD |
2.7463 USD |
2.6813 USD |
| 2024-02-04 |
2.7367 USD |
67,847.0695 AKT |
2.7583 USD |
2.7000 USD |
2.7664 USD |
2.7311 USD |
| 2024-02-03 |
2.8001 USD |
92,625.8587 AKT |
2.7696 USD |
2.7453 USD |
2.8479 USD |
2.7635 USD |
| 2024-02-02 |
2.8329 USD |
155,409.9770 AKT |
2.7750 USD |
2.7620 USD |
2.9300 USD |
2.7857 USD |
| 2024-02-01 |
2.7561 USD |
160,980.9010 AKT |
2.7800 USD |
2.6803 USD |
2.8300 USD |
2.7754 USD |
| 2024-01-31 |
2.8375 USD |
235,930.3697 AKT |
2.8900 USD |
2.7212 USD |
2.9602 USD |
2.7586 USD |
| 2024-01-30 |
2.9473 USD |
177,305.5194 AKT |
2.8591 USD |
2.8591 USD |
3.0318 USD |
2.9072 USD |
| 2024-01-29 |
2.7797 USD |
377,465.7477 AKT |
2.9112 USD |
2.6950 USD |
2.9289 USD |
2.7772 USD |
| 2024-01-28 |
2.9770 USD |
125,169.0347 AKT |
3.0068 USD |
2.8899 USD |
3.0669 USD |
2.8940 USD |
| 2024-01-27 |
2.9754 USD |
149,648.8673 AKT |
2.9507 USD |
2.9172 USD |
3.0460 USD |
2.9990 USD |
| 2024-01-26 |
2.8600 USD |
234,002.9365 AKT |
2.5671 USD |
2.5592 USD |
3.0000 USD |
2.9602 USD |
| 2024-01-25 |
2.5482 USD |
184,198.5353 AKT |
2.5566 USD |
2.4969 USD |
2.5898 USD |
2.5721 USD |
| 2024-01-24 |
2.6651 USD |
186,672.8975 AKT |
2.5773 USD |
2.5230 USD |
2.7912 USD |
2.5785 USD |
| 2024-01-23 |
2.4170 USD |
312,543.2639 AKT |
2.3698 USD |
2.3000 USD |
2.5400 USD |
2.5399 USD |
| 2024-01-22 |
2.4803 USD |
734,049.1275 AKT |
2.5551 USD |
2.3300 USD |
2.6064 USD |
2.3773 USD |
| 2024-01-21 |
2.6553 USD |
121,129.0573 AKT |
2.7640 USD |
2.5965 USD |
2.7640 USD |
2.5965 USD |
| 2024-01-20 |
2.8548 USD |
74,848.4916 AKT |
2.8926 USD |
2.8000 USD |
2.9229 USD |
2.8085 USD |
| 2024-01-19 |
2.6698 USD |
272,849.4404 AKT |
2.6710 USD |
2.5587 USD |
2.9253 USD |
2.9217 USD |
| 2024-01-18 |
2.7324 USD |
186,667.2391 AKT |
2.7903 USD |
2.5819 USD |
2.9047 USD |
2.6268 USD |
| 2024-01-17 |
2.8421 USD |
96,561.6840 AKT |
2.8566 USD |
2.8010 USD |
2.8986 USD |
2.8142 USD |
| 2024-01-16 |
2.8514 USD |
152,625.7854 AKT |
2.8593 USD |
2.7512 USD |
2.9194 USD |
2.8624 USD |
| 2024-01-15 |
2.9346 USD |
193,037.3283 AKT |
2.8882 USD |
2.8400 USD |
3.0500 USD |
2.8767 USD |
| 2024-01-14 |
2.9227 USD |
129,659.6677 AKT |
2.8725 USD |
2.8538 USD |
2.9768 USD |
2.9114 USD |
| 2024-01-13 |
2.8427 USD |
215,318.0070 AKT |
2.7683 USD |
2.7040 USD |
2.9582 USD |
2.8968 USD |
| 2024-01-12 |
2.8440 USD |
355,188.0482 AKT |
2.9230 USD |
2.6557 USD |
2.9820 USD |
2.7147 USD |
| 2024-01-11 |
3.0426 USD |
502,021.7369 AKT |
3.2108 USD |
2.8774 USD |
3.2365 USD |
2.9100 USD |
| 2024-01-10 |
3.1762 USD |
379,452.5159 AKT |
3.0150 USD |
3.0060 USD |
3.3697 USD |
3.2900 USD |
| 2024-01-09 |
3.1168 USD |
245,880.6242 AKT |
3.1475 USD |
3.0000 USD |
3.2490 USD |
3.0001 USD |
| 2024-01-08 |
2.9746 USD |
436,765.6886 AKT |
2.9570 USD |
2.7562 USD |
3.1500 USD |
3.1500 USD |
| 2024-01-07 |
3.0978 USD |
205,409.4412 AKT |
3.0664 USD |
2.9500 USD |
3.2900 USD |
3.0481 USD |
| 2024-01-06 |
3.1149 USD |
607,515.0118 AKT |
3.1500 USD |
2.8100 USD |
3.2900 USD |
3.0982 USD |
| 2024-01-05 |
2.8669 USD |
560,942.1492 AKT |
2.9045 USD |
2.6664 USD |
3.1000 USD |
3.0604 USD |
| 2024-01-04 |
2.7295 USD |
403,304.0053 AKT |
2.5604 USD |
2.5061 USD |
2.9289 USD |
2.8946 USD |
| 2024-01-03 |
2.4173 USD |
539,187.9441 AKT |
2.3261 USD |
2.1747 USD |
2.6610 USD |
2.5857 USD |
| 2024-01-02 |
2.4387 USD |
236,825.0694 AKT |
2.3983 USD |
2.3840 USD |
2.5103 USD |
2.4234 USD |
| 2024-01-01 |
2.4813 USD |
188,700.7068 AKT |
2.4370 USD |
2.4321 USD |
2.5300 USD |
2.4565 USD |
| 2023-12-31 |
2.3787 USD |
127,026.3326 AKT |
2.2616 USD |
2.2595 USD |
2.4784 USD |
2.4600 USD |
| 2023-12-30 |
2.2681 USD |
130,998.1188 AKT |
2.3170 USD |
2.2000 USD |
2.3183 USD |
2.2679 USD |
| 2023-12-29 |
2.3164 USD |
215,247.9502 AKT |
2.3742 USD |
2.2500 USD |
2.3769 USD |
2.3110 USD |
| 2023-12-28 |
2.4079 USD |
204,251.1649 AKT |
2.4919 USD |
2.3200 USD |
2.5429 USD |
2.3698 USD |
| 2023-12-27 |
2.4056 USD |
152,367.0971 AKT |
2.3819 USD |
2.3183 USD |
2.5100 USD |
2.4812 USD |
| 2023-12-26 |
2.4382 USD |
393,101.6293 AKT |
2.3966 USD |
2.3045 USD |
2.5364 USD |
2.4000 USD |
| 2023-12-25 |
2.4208 USD |
337,378.3678 AKT |
2.5305 USD |
2.3484 USD |
2.5318 USD |
2.4257 USD |
| 2023-12-24 |
2.5980 USD |
269,667.1276 AKT |
2.5386 USD |
2.5212 USD |
2.6800 USD |
2.5274 USD |
| 2023-12-23 |
2.4546 USD |
154,902.2513 AKT |
2.4623 USD |
2.3929 USD |
2.5162 USD |
2.5026 USD |
| 2023-12-22 |
2.4997 USD |
339,614.0212 AKT |
2.5500 USD |
2.3918 USD |
2.5909 USD |
2.4585 USD |