Identifier on Kraken: AKTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-30 |
1.0120 USD |
144,610.9610 AKT |
1.0310 USD |
0.9889 USD |
1.0325 USD |
0.9947 USD |
| 2025-09-29 |
1.0074 USD |
69,611.5572 AKT |
1.0139 USD |
0.9921 USD |
1.0189 USD |
1.0117 USD |
| 2025-09-28 |
0.9886 USD |
47,867.7107 AKT |
1.0059 USD |
0.9796 USD |
1.0059 USD |
0.9922 USD |
| 2025-09-27 |
1.0032 USD |
107,607.7766 AKT |
1.0073 USD |
0.9938 USD |
1.0120 USD |
1.0120 USD |
| 2025-09-26 |
0.9886 USD |
92,895.0910 AKT |
0.9715 USD |
0.9684 USD |
1.0071 USD |
1.0071 USD |
| 2025-09-25 |
0.9964 USD |
208,730.0576 AKT |
1.0209 USD |
0.9679 USD |
1.0239 USD |
0.9715 USD |
| 2025-09-24 |
1.0290 USD |
162,234.6409 AKT |
1.0180 USD |
0.9962 USD |
1.0477 USD |
1.0462 USD |
| 2025-09-23 |
1.0310 USD |
108,776.7870 AKT |
1.0306 USD |
1.0060 USD |
1.0550 USD |
1.0256 USD |
| 2025-09-22 |
1.0533 USD |
312,613.9929 AKT |
1.1172 USD |
1.0208 USD |
1.1184 USD |
1.0412 USD |
| 2025-09-21 |
1.1205 USD |
345,488.3315 AKT |
1.1377 USD |
1.0759 USD |
1.1377 USD |
1.1172 USD |
| 2025-09-20 |
1.1414 USD |
135,012.4155 AKT |
1.1149 USD |
1.1131 USD |
1.1706 USD |
1.1386 USD |
| 2025-09-19 |
1.1519 USD |
172,571.5283 AKT |
1.1744 USD |
1.1113 USD |
1.1848 USD |
1.1160 USD |
| 2025-09-18 |
1.1780 USD |
205,982.6745 AKT |
1.1706 USD |
1.1604 USD |
1.1890 USD |
1.1722 USD |
| 2025-09-17 |
1.1365 USD |
53,927.6781 AKT |
1.1446 USD |
1.1271 USD |
1.1475 USD |
1.1291 USD |
| 2025-09-16 |
1.1400 USD |
100,112.7121 AKT |
1.1471 USD |
1.1223 USD |
1.1501 USD |
1.1451 USD |
| 2025-09-15 |
1.1453 USD |
161,803.9314 AKT |
1.1741 USD |
1.1268 USD |
1.1951 USD |
1.1421 USD |
| 2025-09-14 |
1.1959 USD |
37,385.5086 AKT |
1.2141 USD |
1.1640 USD |
1.2199 USD |
1.1640 USD |
| 2025-09-13 |
1.1993 USD |
255,415.3332 AKT |
1.2133 USD |
1.1645 USD |
1.2250 USD |
1.2159 USD |
| 2025-09-12 |
1.1935 USD |
126,441.2644 AKT |
1.1924 USD |
1.1713 USD |
1.2077 USD |
1.2077 USD |
| 2025-09-11 |
1.1854 USD |
95,797.6635 AKT |
1.1696 USD |
1.1588 USD |
1.2149 USD |
1.1769 USD |
| 2025-09-10 |
1.1648 USD |
163,655.0180 AKT |
1.1550 USD |
1.1466 USD |
1.1843 USD |
1.1508 USD |
| 2025-09-09 |
1.1695 USD |
173,211.3089 AKT |
1.1616 USD |
1.1457 USD |
1.1961 USD |
1.1751 USD |
| 2025-09-08 |
1.1056 USD |
66,312.7055 AKT |
1.0944 USD |
1.0842 USD |
1.1341 USD |
1.1335 USD |
| 2025-09-07 |
1.0945 USD |
85,498.3924 AKT |
1.0923 USD |
1.0793 USD |
1.1156 USD |
1.0847 USD |
| 2025-09-06 |
1.1061 USD |
19,441.9285 AKT |
1.1120 USD |
1.0980 USD |
1.1190 USD |
1.0982 USD |
| 2025-09-05 |
1.1010 USD |
31,853.2007 AKT |
1.0853 USD |
1.0832 USD |
1.1170 USD |
1.0929 USD |
| 2025-09-04 |
1.0941 USD |
78,849.3862 AKT |
1.1232 USD |
1.0825 USD |
1.1261 USD |
1.0865 USD |
| 2025-09-03 |
1.1196 USD |
76,500.6658 AKT |
1.1112 USD |
1.1086 USD |
1.1313 USD |
1.1209 USD |
| 2025-09-02 |
1.0977 USD |
246,063.3923 AKT |
1.0941 USD |
1.0844 USD |
1.1173 USD |
1.1102 USD |
| 2025-09-01 |
1.1287 USD |
111,238.5513 AKT |
1.1477 USD |
1.1080 USD |
1.1575 USD |
1.1080 USD |
| 2025-08-31 |
1.1805 USD |
72,941.3801 AKT |
1.1789 USD |
1.1641 USD |
1.1958 USD |
1.1641 USD |
| 2025-08-30 |
1.1421 USD |
91,554.7028 AKT |
1.1412 USD |
1.1265 USD |
1.1783 USD |
1.1611 USD |
| 2025-08-29 |
1.2070 USD |
115,609.4736 AKT |
1.2116 USD |
1.1380 USD |
1.2523 USD |
1.1405 USD |
| 2025-08-28 |
1.1987 USD |
117,901.6442 AKT |
1.1863 USD |
1.1759 USD |
1.2194 USD |
1.2055 USD |
| 2025-08-27 |
1.1923 USD |
115,843.9336 AKT |
1.1567 USD |
1.1494 USD |
1.2099 USD |
1.2017 USD |
| 2025-08-26 |
1.1383 USD |
98,768.4790 AKT |
1.1073 USD |
1.1018 USD |
1.1725 USD |
1.1324 USD |
| 2025-08-25 |
1.1545 USD |
144,600.0079 AKT |
1.1930 USD |
1.0914 USD |
1.2065 USD |
1.1030 USD |
| 2025-08-24 |
1.1969 USD |
177,580.7370 AKT |
1.2167 USD |
1.1750 USD |
1.2391 USD |
1.1964 USD |
| 2025-08-23 |
1.2213 USD |
45,438.6998 AKT |
1.2396 USD |
1.2038 USD |
1.2403 USD |
1.2086 USD |
| 2025-08-22 |
1.1889 USD |
358,168.6987 AKT |
1.1714 USD |
1.1306 USD |
1.2551 USD |
1.2444 USD |
| 2025-08-21 |
1.2155 USD |
163,120.9195 AKT |
1.2256 USD |
1.1745 USD |
1.2348 USD |
1.1774 USD |
| 2025-08-20 |
1.2039 USD |
151,531.3756 AKT |
1.1759 USD |
1.1691 USD |
1.2340 USD |
1.2183 USD |
| 2025-08-19 |
1.2283 USD |
75,025.1511 AKT |
1.2439 USD |
1.2071 USD |
1.2553 USD |
1.2273 USD |
| 2025-08-18 |
1.2471 USD |
284,209.9212 AKT |
1.3097 USD |
1.2170 USD |
1.3097 USD |
1.2550 USD |
| 2025-08-17 |
1.3225 USD |
47,651.6448 AKT |
1.3138 USD |
1.2974 USD |
1.3500 USD |
1.3180 USD |
| 2025-08-16 |
1.3061 USD |
52,423.3511 AKT |
1.2950 USD |
1.2923 USD |
1.3149 USD |
1.3066 USD |
| 2025-08-15 |
1.2968 USD |
311,163.0943 AKT |
1.2987 USD |
1.2564 USD |
1.3321 USD |
1.2872 USD |
| 2025-08-14 |
1.3977 USD |
787,236.5547 AKT |
1.3499 USD |
1.3266 USD |
1.4560 USD |
1.3279 USD |
| 2025-08-13 |
1.2976 USD |
144,744.3963 AKT |
1.2980 USD |
1.2671 USD |
1.3194 USD |
1.2929 USD |
| 2025-08-12 |
1.2402 USD |
118,008.0315 AKT |
1.2404 USD |
1.2016 USD |
1.2847 USD |
1.2834 USD |