Identifier on Kraken: AKTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-11 |
1.3102 USD |
147,606.5356 AKT |
1.2815 USD |
1.2597 USD |
1.3443 USD |
1.2642 USD |
| 2025-08-10 |
1.2857 USD |
84,212.3664 AKT |
1.2961 USD |
1.2570 USD |
1.3151 USD |
1.2893 USD |
| 2025-08-09 |
1.2878 USD |
37,916.7553 AKT |
1.2723 USD |
1.2609 USD |
1.3060 USD |
1.3034 USD |
| 2025-08-08 |
1.2395 USD |
145,174.4264 AKT |
1.2054 USD |
1.2003 USD |
1.2752 USD |
1.2737 USD |
| 2025-08-07 |
1.1704 USD |
63,058.3066 AKT |
1.1616 USD |
1.1532 USD |
1.1989 USD |
1.1725 USD |
| 2025-08-06 |
1.1446 USD |
35,358.1729 AKT |
1.1518 USD |
1.1245 USD |
1.1706 USD |
1.1615 USD |
| 2025-08-05 |
1.1778 USD |
75,382.8536 AKT |
1.2079 USD |
1.1323 USD |
1.2091 USD |
1.1398 USD |
| 2025-08-04 |
1.1917 USD |
67,128.3423 AKT |
1.1818 USD |
1.1621 USD |
1.2133 USD |
1.2119 USD |
| 2025-08-03 |
1.1651 USD |
55,726.3190 AKT |
1.1387 USD |
1.1223 USD |
1.1826 USD |
1.1792 USD |
| 2025-08-02 |
1.1450 USD |
55,404.9196 AKT |
1.1702 USD |
1.1125 USD |
1.1743 USD |
1.1390 USD |
| 2025-08-01 |
1.1789 USD |
135,194.6734 AKT |
1.2021 USD |
1.1481 USD |
1.2047 USD |
1.1567 USD |
| 2025-07-31 |
1.2543 USD |
93,623.0734 AKT |
1.2567 USD |
1.2237 USD |
1.2768 USD |
1.2285 USD |
| 2025-07-30 |
1.2496 USD |
121,901.8278 AKT |
1.2955 USD |
1.2125 USD |
1.2955 USD |
1.2528 USD |
| 2025-07-29 |
1.3195 USD |
167,993.9406 AKT |
1.3170 USD |
1.2683 USD |
1.3556 USD |
1.2770 USD |
| 2025-07-28 |
1.4140 USD |
176,616.6379 AKT |
1.4309 USD |
1.3182 USD |
1.4600 USD |
1.3220 USD |
| 2025-07-27 |
1.4121 USD |
85,270.1839 AKT |
1.3798 USD |
1.3730 USD |
1.4275 USD |
1.4169 USD |
| 2025-07-26 |
1.3778 USD |
57,083.9436 AKT |
1.3688 USD |
1.3599 USD |
1.3990 USD |
1.3813 USD |
| 2025-07-25 |
1.3343 USD |
129,511.0564 AKT |
1.3515 USD |
1.3106 USD |
1.3645 USD |
1.3406 USD |
| 2025-07-24 |
1.3733 USD |
216,242.3946 AKT |
1.3692 USD |
1.3100 USD |
1.4453 USD |
1.3575 USD |
| 2025-07-23 |
1.3855 USD |
248,849.6686 AKT |
1.4976 USD |
1.3281 USD |
1.4976 USD |
1.3749 USD |
| 2025-07-22 |
1.4748 USD |
263,968.0803 AKT |
1.5300 USD |
1.4325 USD |
1.5331 USD |
1.4923 USD |
| 2025-07-21 |
1.5306 USD |
270,885.6294 AKT |
1.5024 USD |
1.4885 USD |
1.5582 USD |
1.5357 USD |
| 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 |