Identifier on Kraken: AKTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-19 |
0.5211 USD |
265,249.2151 AKT |
0.5396 USD |
0.5017 USD |
0.5422 USD |
0.5290 USD |
| 2025-11-18 |
0.5349 USD |
224,147.8987 AKT |
0.5283 USD |
0.5158 USD |
0.5496 USD |
0.5421 USD |
| 2025-11-17 |
0.5575 USD |
57,982.4381 AKT |
0.5519 USD |
0.5451 USD |
0.5687 USD |
0.5657 USD |
| 2025-11-16 |
0.5657 USD |
277,016.9280 AKT |
0.5735 USD |
0.5472 USD |
0.5855 USD |
0.5529 USD |
| 2025-11-15 |
0.5755 USD |
170,779.7963 AKT |
0.5645 USD |
0.5645 USD |
0.5825 USD |
0.5747 USD |
| 2025-11-14 |
0.5698 USD |
493,210.9100 AKT |
0.5865 USD |
0.5533 USD |
0.5871 USD |
0.5638 USD |
| 2025-11-13 |
0.6002 USD |
183,734.1614 AKT |
0.6107 USD |
0.5661 USD |
0.6218 USD |
0.5817 USD |
| 2025-11-12 |
0.6370 USD |
63,667.0167 AKT |
0.6332 USD |
0.6243 USD |
0.6619 USD |
0.6588 USD |
| 2025-11-11 |
0.6658 USD |
260,140.0054 AKT |
0.7033 USD |
0.6512 USD |
0.7069 USD |
0.6578 USD |
| 2025-11-10 |
0.6918 USD |
1,116,288.6140 AKT |
0.6480 USD |
0.6406 USD |
0.7800 USD |
0.6842 USD |
| 2025-11-09 |
0.6401 USD |
224,552.0118 AKT |
0.6414 USD |
0.6133 USD |
0.6629 USD |
0.6503 USD |
| 2025-11-08 |
0.6547 USD |
322,797.5521 AKT |
0.6903 USD |
0.6320 USD |
0.6958 USD |
0.6358 USD |
| 2025-11-07 |
0.6480 USD |
722,250.7688 AKT |
0.5692 USD |
0.5667 USD |
0.6985 USD |
0.6903 USD |
| 2025-11-06 |
0.5653 USD |
284,641.3295 AKT |
0.5855 USD |
0.5408 USD |
0.5872 USD |
0.5617 USD |
| 2025-11-05 |
0.5634 USD |
192,905.6885 AKT |
0.5714 USD |
0.5407 USD |
0.5972 USD |
0.5672 USD |
| 2025-11-04 |
0.5906 USD |
224,542.7803 AKT |
0.6090 USD |
0.5685 USD |
0.6176 USD |
0.5877 USD |
| 2025-11-03 |
0.6620 USD |
96,738.7385 AKT |
0.7046 USD |
0.6489 USD |
0.7049 USD |
0.6520 USD |
| 2025-11-02 |
0.7004 USD |
145,757.6209 AKT |
0.7265 USD |
0.6775 USD |
0.7281 USD |
0.7090 USD |
| 2025-11-01 |
0.7388 USD |
255,943.0838 AKT |
0.7163 USD |
0.7072 USD |
0.7617 USD |
0.7217 USD |
| 2025-10-31 |
0.7190 USD |
194,880.4485 AKT |
0.7120 USD |
0.6911 USD |
0.7481 USD |
0.7453 USD |
| 2025-10-30 |
0.7373 USD |
300,583.7400 AKT |
0.8013 USD |
0.7037 USD |
0.8013 USD |
0.7132 USD |
| 2025-10-29 |
0.7916 USD |
257,020.3072 AKT |
0.8111 USD |
0.7712 USD |
0.8147 USD |
0.8000 USD |
| 2025-10-28 |
0.8388 USD |
447,007.5076 AKT |
0.7684 USD |
0.7684 USD |
0.9000 USD |
0.8289 USD |
| 2025-10-27 |
0.8115 USD |
270,857.8220 AKT |
0.8371 USD |
0.7770 USD |
0.8603 USD |
0.7854 USD |
| 2025-10-26 |
0.7909 USD |
1,220,700.1758 AKT |
0.6391 USD |
0.6346 USD |
0.9143 USD |
0.8721 USD |
| 2025-10-25 |
0.6367 USD |
74,005.6761 AKT |
0.6436 USD |
0.6225 USD |
0.6488 USD |
0.6396 USD |
| 2025-10-24 |
0.6332 USD |
84,837.1610 AKT |
0.6339 USD |
0.6231 USD |
0.6507 USD |
0.6284 USD |
| 2025-10-23 |
0.6256 USD |
55,617.4124 AKT |
0.6185 USD |
0.6126 USD |
0.6405 USD |
0.6371 USD |
| 2025-10-22 |
0.6533 USD |
98,664.3092 AKT |
0.6693 USD |
0.6383 USD |
0.6721 USD |
0.6405 USD |
| 2025-10-21 |
0.6881 USD |
236,092.7324 AKT |
0.6884 USD |
0.6657 USD |
0.7130 USD |
0.6945 USD |
| 2025-10-20 |
0.6978 USD |
37,321.4511 AKT |
0.6887 USD |
0.6746 USD |
0.7096 USD |
0.6961 USD |
| 2025-10-19 |
0.6664 USD |
36,809.4316 AKT |
0.6701 USD |
0.6523 USD |
0.6730 USD |
0.6617 USD |
| 2025-10-18 |
0.6783 USD |
123,569.4018 AKT |
0.6744 USD |
0.6610 USD |
0.6873 USD |
0.6701 USD |
| 2025-10-17 |
0.6787 USD |
599,589.5789 AKT |
0.7114 USD |
0.6574 USD |
0.7283 USD |
0.6701 USD |
| 2025-10-16 |
0.7499 USD |
126,384.6862 AKT |
0.7458 USD |
0.7302 USD |
0.7665 USD |
0.7608 USD |
| 2025-10-15 |
0.8014 USD |
308,175.7294 AKT |
0.8027 USD |
0.7624 USD |
0.8290 USD |
0.7684 USD |
| 2025-10-14 |
0.7921 USD |
460,709.5857 AKT |
0.8452 USD |
0.7587 USD |
0.8496 USD |
0.8057 USD |
| 2025-10-13 |
0.8163 USD |
356,082.9574 AKT |
0.7932 USD |
0.7786 USD |
0.8331 USD |
0.8296 USD |
| 2025-10-12 |
0.7377 USD |
120,117.0078 AKT |
0.7332 USD |
0.7130 USD |
0.7773 USD |
0.7720 USD |
| 2025-10-11 |
0.7382 USD |
201,974.4180 AKT |
0.7430 USD |
0.7045 USD |
0.7700 USD |
0.7686 USD |
| 2025-10-10 |
0.9843 USD |
161,905.1972 AKT |
0.9873 USD |
0.9500 USD |
1.0181 USD |
0.9521 USD |
| 2025-10-09 |
0.9880 USD |
225,097.3149 AKT |
1.0153 USD |
0.9700 USD |
1.0179 USD |
0.9837 USD |
| 2025-10-08 |
1.0112 USD |
145,327.6317 AKT |
1.0102 USD |
0.9958 USD |
1.0227 USD |
1.0162 USD |
| 2025-10-07 |
1.0339 USD |
269,223.4727 AKT |
1.0623 USD |
1.0132 USD |
1.0705 USD |
1.0138 USD |
| 2025-10-06 |
1.0284 USD |
27,976.0897 AKT |
1.0270 USD |
1.0200 USD |
1.0432 USD |
1.0421 USD |
| 2025-10-05 |
1.0546 USD |
60,011.6893 AKT |
1.0381 USD |
1.0296 USD |
1.0760 USD |
1.0471 USD |
| 2025-10-04 |
1.0455 USD |
88,390.8238 AKT |
1.0706 USD |
1.0290 USD |
1.0726 USD |
1.0414 USD |
| 2025-10-03 |
1.0565 USD |
117,387.1827 AKT |
1.0555 USD |
1.0395 USD |
1.0735 USD |
1.0698 USD |
| 2025-10-02 |
1.0531 USD |
475,791.5005 AKT |
1.0294 USD |
1.0277 USD |
1.0752 USD |
1.0520 USD |
| 2025-10-01 |
1.0247 USD |
30,786.5963 AKT |
1.0105 USD |
1.0050 USD |
1.0446 USD |
1.0398 USD |