Identifier on Kraken: AKTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-20 |
1.4707 USD |
241,073.7807 AKT |
1.3799 USD |
1.3751 USD |
1.5391 USD |
1.5006 USD |
| 2025-07-19 |
1.3572 USD |
115,407.1362 AKT |
1.3727 USD |
1.3326 USD |
1.3897 USD |
1.3537 USD |
| 2025-07-18 |
1.4010 USD |
161,109.2708 AKT |
1.3844 USD |
1.3627 USD |
1.4379 USD |
1.3800 USD |
| 2025-07-17 |
1.3841 USD |
75,977.9220 AKT |
1.3936 USD |
1.3553 USD |
1.4099 USD |
1.4013 USD |
| 2025-07-16 |
1.3820 USD |
230,410.7200 AKT |
1.3831 USD |
1.3400 USD |
1.4093 USD |
1.4052 USD |
| 2025-07-15 |
1.3638 USD |
174,624.6956 AKT |
1.3756 USD |
1.3003 USD |
1.3918 USD |
1.3667 USD |
| 2025-07-14 |
1.3655 USD |
319,266.7538 AKT |
1.3471 USD |
1.2920 USD |
1.4126 USD |
1.3698 USD |
| 2025-07-13 |
1.3922 USD |
376,882.8165 AKT |
1.3078 USD |
1.3078 USD |
1.4889 USD |
1.3379 USD |
| 2025-07-12 |
1.2730 USD |
180,425.0896 AKT |
1.1984 USD |
1.1866 USD |
1.3599 USD |
1.2730 USD |
| 2025-07-11 |
1.2372 USD |
144,306.7627 AKT |
1.2091 USD |
1.1838 USD |
1.2608 USD |
1.2263 USD |
| 2025-07-10 |
1.1757 USD |
263,133.5162 AKT |
1.1359 USD |
1.1127 USD |
1.2188 USD |
1.2127 USD |
| 2025-07-09 |
1.1153 USD |
332,120.9750 AKT |
1.0730 USD |
1.0729 USD |
1.1390 USD |
1.1349 USD |
| 2025-07-08 |
1.0534 USD |
11,247.3775 AKT |
1.0616 USD |
1.0491 USD |
1.0652 USD |
1.0581 USD |
| 2025-07-07 |
1.0713 USD |
41,788.9900 AKT |
1.0708 USD |
1.0606 USD |
1.0814 USD |
1.0740 USD |
| 2025-07-06 |
1.0722 USD |
55,535.4342 AKT |
1.0889 USD |
1.0518 USD |
1.0889 USD |
1.0779 USD |
| 2025-07-05 |
1.1187 USD |
385,342.8738 AKT |
1.0848 USD |
1.0803 USD |
1.1349 USD |
1.0839 USD |
| 2025-07-04 |
1.0905 USD |
259,790.0643 AKT |
1.0593 USD |
1.0542 USD |
1.1242 USD |
1.0691 USD |
| 2025-07-03 |
1.0666 USD |
270,189.7789 AKT |
1.0562 USD |
1.0372 USD |
1.0899 USD |
1.0449 USD |
| 2025-07-02 |
1.0174 USD |
379,813.3949 AKT |
0.9887 USD |
0.9770 USD |
1.0597 USD |
1.0524 USD |
| 2025-07-01 |
1.0140 USD |
84,570.7593 AKT |
1.0478 USD |
1.0010 USD |
1.0480 USD |
1.0018 USD |
| 2025-06-30 |
1.0626 USD |
105,314.1207 AKT |
1.1152 USD |
1.0313 USD |
1.1184 USD |
1.0573 USD |
| 2025-06-29 |
1.0924 USD |
22,866.6045 AKT |
1.0925 USD |
1.0790 USD |
1.1063 USD |
1.0814 USD |
| 2025-06-28 |
1.0796 USD |
63,808.5456 AKT |
1.0674 USD |
1.0514 USD |
1.0971 USD |
1.0900 USD |
| 2025-06-27 |
1.0544 USD |
116,585.3408 AKT |
1.0481 USD |
1.0346 USD |
1.0817 USD |
1.0505 USD |
| 2025-06-26 |
1.0723 USD |
52,294.4891 AKT |
1.0714 USD |
1.0491 USD |
1.0974 USD |
1.0515 USD |
| 2025-06-25 |
1.0853 USD |
89,045.7837 AKT |
1.1096 USD |
1.0642 USD |
1.1156 USD |
1.0694 USD |
| 2025-06-24 |
1.1193 USD |
132,556.3079 AKT |
1.0931 USD |
1.0903 USD |
1.1490 USD |
1.1130 USD |
| 2025-06-23 |
1.0123 USD |
291,950.4763 AKT |
0.9644 USD |
0.9610 USD |
1.0653 USD |
1.0160 USD |
| 2025-06-22 |
0.9743 USD |
283,222.6450 AKT |
1.0224 USD |
0.9073 USD |
1.0613 USD |
0.9163 USD |
| 2025-06-21 |
1.0644 USD |
68,187.8003 AKT |
1.0663 USD |
1.0331 USD |
1.0855 USD |
1.0399 USD |
| 2025-06-20 |
1.1189 USD |
126,022.2023 AKT |
1.1307 USD |
1.1046 USD |
1.1448 USD |
1.1358 USD |
| 2025-06-19 |
1.1208 USD |
132,391.0215 AKT |
1.1365 USD |
1.1142 USD |
1.1439 USD |
1.1185 USD |
| 2025-06-18 |
1.1391 USD |
116,300.3377 AKT |
1.1129 USD |
1.1081 USD |
1.1647 USD |
1.1081 USD |
| 2025-06-17 |
1.1482 USD |
134,829.6678 AKT |
1.1923 USD |
1.1035 USD |
1.1968 USD |
1.1108 USD |
| 2025-06-16 |
1.2453 USD |
59,005.6596 AKT |
1.2311 USD |
1.2198 USD |
1.2637 USD |
1.2568 USD |
| 2025-06-15 |
1.2104 USD |
58,872.7732 AKT |
1.2158 USD |
1.1995 USD |
1.2300 USD |
1.2297 USD |
| 2025-06-14 |
1.2270 USD |
10,784.0550 AKT |
1.2307 USD |
1.2163 USD |
1.2318 USD |
1.2190 USD |
| 2025-06-13 |
1.2117 USD |
101,330.6075 AKT |
1.2653 USD |
1.1732 USD |
1.2653 USD |
1.2012 USD |
| 2025-06-12 |
1.3200 USD |
57,811.8754 AKT |
1.3496 USD |
1.2873 USD |
1.3550 USD |
1.3255 USD |
| 2025-06-11 |
1.3843 USD |
407,109.5491 AKT |
1.4324 USD |
1.3591 USD |
1.4400 USD |
1.3695 USD |
| 2025-06-10 |
1.3997 USD |
183,263.8178 AKT |
1.3455 USD |
1.3268 USD |
1.4400 USD |
1.4341 USD |
| 2025-06-09 |
1.2966 USD |
237,524.9221 AKT |
1.2588 USD |
1.2300 USD |
1.3465 USD |
1.3294 USD |
| 2025-06-08 |
1.2771 USD |
120,869.4629 AKT |
1.2860 USD |
1.2585 USD |
1.3003 USD |
1.2726 USD |
| 2025-06-07 |
1.2711 USD |
215,266.3154 AKT |
1.2267 USD |
1.2267 USD |
1.2910 USD |
1.2585 USD |
| 2025-06-06 |
1.2267 USD |
135,869.5245 AKT |
1.2054 USD |
1.1956 USD |
1.2627 USD |
1.2113 USD |
| 2025-06-05 |
1.2350 USD |
275,276.8318 AKT |
1.3087 USD |
1.1707 USD |
1.3187 USD |
1.2083 USD |
| 2025-06-04 |
1.3672 USD |
117,271.1607 AKT |
1.3820 USD |
1.3339 USD |
1.3940 USD |
1.3376 USD |
| 2025-06-03 |
1.3899 USD |
233,665.7165 AKT |
1.3104 USD |
1.3104 USD |
1.4462 USD |
1.3871 USD |
| 2025-06-02 |
1.2622 USD |
40,216.0017 AKT |
1.2849 USD |
1.2420 USD |
1.2850 USD |
1.2487 USD |
| 2025-06-01 |
1.2771 USD |
68,762.9252 AKT |
1.2851 USD |
1.2459 USD |
1.3006 USD |
1.2851 USD |