Identifier on Kraken: AKTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
1.5599 USD |
121,141.2759 AKT |
1.6320 USD |
1.5318 USD |
1.6320 USD |
1.5357 USD |
| 2025-05-02 |
1.6187 USD |
416,345.5954 AKT |
1.6128 USD |
1.5129 USD |
1.7125 USD |
1.6712 USD |
| 2025-05-01 |
1.6994 USD |
519,269.9060 AKT |
1.4773 USD |
1.4742 USD |
1.8130 USD |
1.6459 USD |
| 2025-04-30 |
1.4846 USD |
857,535.6795 AKT |
1.2918 USD |
1.2768 USD |
1.6098 USD |
1.5419 USD |
| 2025-04-29 |
1.3785 USD |
653,887.2225 AKT |
1.2549 USD |
1.2434 USD |
1.4501 USD |
1.3374 USD |
| 2025-04-28 |
1.2215 USD |
132,874.5680 AKT |
1.2070 USD |
1.1757 USD |
1.2659 USD |
1.2441 USD |
| 2025-04-27 |
1.2433 USD |
39,734.0238 AKT |
1.2989 USD |
1.2102 USD |
1.3155 USD |
1.2202 USD |
| 2025-04-26 |
1.2944 USD |
174,554.9240 AKT |
1.2774 USD |
1.2484 USD |
1.3295 USD |
1.2503 USD |
| 2025-04-25 |
1.2450 USD |
303,648.7268 AKT |
1.2178 USD |
1.1746 USD |
1.2820 USD |
1.2560 USD |
| 2025-04-24 |
1.1787 USD |
296,055.0404 AKT |
1.2350 USD |
1.1350 USD |
1.2350 USD |
1.1985 USD |
| 2025-04-23 |
1.1938 USD |
279,102.8720 AKT |
1.1576 USD |
1.1500 USD |
1.2248 USD |
1.2143 USD |
| 2025-04-22 |
1.1151 USD |
227,098.8840 AKT |
1.1001 USD |
1.0723 USD |
1.1553 USD |
1.1345 USD |
| 2025-04-21 |
1.1148 USD |
648,577.7614 AKT |
1.0629 USD |
1.0552 USD |
1.1846 USD |
1.0807 USD |
| 2025-04-20 |
1.0525 USD |
83,105.9336 AKT |
1.0624 USD |
1.0359 USD |
1.0757 USD |
1.0595 USD |
| 2025-04-19 |
1.0566 USD |
17,203.1750 AKT |
1.0471 USD |
1.0380 USD |
1.0640 USD |
1.0599 USD |
| 2025-04-18 |
1.0481 USD |
41,137.6387 AKT |
1.0298 USD |
1.0170 USD |
1.0626 USD |
1.0626 USD |
| 2025-04-17 |
1.0218 USD |
52,592.3050 AKT |
1.0469 USD |
1.0043 USD |
1.0469 USD |
1.0376 USD |
| 2025-04-16 |
1.0483 USD |
70,880.5312 AKT |
1.0651 USD |
1.0250 USD |
1.0675 USD |
1.0406 USD |
| 2025-04-15 |
1.0916 USD |
125,225.0755 AKT |
1.1135 USD |
1.0796 USD |
1.1240 USD |
1.0953 USD |
| 2025-04-14 |
1.1243 USD |
525,653.4835 AKT |
1.0564 USD |
1.0475 USD |
1.2019 USD |
1.1191 USD |
| 2025-04-13 |
1.1202 USD |
70,759.0267 AKT |
1.1602 USD |
1.0836 USD |
1.1634 USD |
1.0909 USD |
| 2025-04-12 |
1.1613 USD |
311,901.3149 AKT |
1.0743 USD |
1.0735 USD |
1.2399 USD |
1.1523 USD |
| 2025-04-11 |
1.0406 USD |
237,951.3489 AKT |
0.9964 USD |
0.9954 USD |
1.0750 USD |
1.0620 USD |
| 2025-04-10 |
0.9998 USD |
273,008.9027 AKT |
1.0295 USD |
0.9739 USD |
1.0303 USD |
0.9803 USD |
| 2025-04-09 |
0.9561 USD |
543,026.6245 AKT |
0.9067 USD |
0.8750 USD |
1.0361 USD |
1.0184 USD |
| 2025-04-08 |
0.9685 USD |
157,233.3362 AKT |
0.9629 USD |
0.9406 USD |
1.0030 USD |
0.9687 USD |
| 2025-04-07 |
0.9201 USD |
711,371.3867 AKT |
0.9587 USD |
0.8515 USD |
0.9853 USD |
0.9618 USD |
| 2025-04-06 |
1.0157 USD |
222,243.3950 AKT |
1.0840 USD |
0.9703 USD |
1.1074 USD |
0.9804 USD |
| 2025-04-05 |
1.1031 USD |
74,805.7854 AKT |
1.1168 USD |
1.0716 USD |
1.1231 USD |
1.0798 USD |
| 2025-04-04 |
1.1240 USD |
260,189.6406 AKT |
1.1439 USD |
1.0901 USD |
1.1634 USD |
1.1318 USD |
| 2025-04-03 |
1.1240 USD |
239,160.3268 AKT |
1.1170 USD |
1.0778 USD |
1.1755 USD |
1.1545 USD |
| 2025-04-02 |
1.2519 USD |
248,571.7103 AKT |
1.2040 USD |
1.1887 USD |
1.2928 USD |
1.2875 USD |
| 2025-04-01 |
1.1889 USD |
67,286.3697 AKT |
1.1655 USD |
1.1563 USD |
1.2164 USD |
1.1986 USD |
| 2025-03-31 |
1.1718 USD |
128,872.7259 AKT |
1.2045 USD |
1.1201 USD |
1.2066 USD |
1.1660 USD |
| 2025-03-30 |
1.2128 USD |
140,025.0194 AKT |
1.1886 USD |
1.1768 USD |
1.2447 USD |
1.1923 USD |
| 2025-03-29 |
1.2690 USD |
95,571.9044 AKT |
1.2794 USD |
1.2007 USD |
1.3238 USD |
1.2157 USD |
| 2025-03-28 |
1.3014 USD |
90,102.6520 AKT |
1.4123 USD |
1.2567 USD |
1.4128 USD |
1.2791 USD |
| 2025-03-27 |
1.3971 USD |
37,049.5377 AKT |
1.3736 USD |
1.3718 USD |
1.4154 USD |
1.4153 USD |
| 2025-03-26 |
1.4003 USD |
202,291.1051 AKT |
1.4188 USD |
1.3502 USD |
1.4308 USD |
1.3758 USD |
| 2025-03-25 |
1.4306 USD |
101,295.1349 AKT |
1.4398 USD |
1.4059 USD |
1.4558 USD |
1.4428 USD |
| 2025-03-24 |
1.4948 USD |
858,302.0278 AKT |
1.3361 USD |
1.3328 USD |
1.6352 USD |
1.4333 USD |
| 2025-03-23 |
1.3642 USD |
221,466.2492 AKT |
1.3823 USD |
1.3013 USD |
1.4014 USD |
1.3047 USD |
| 2025-03-22 |
1.2616 USD |
133,446.0186 AKT |
1.2120 USD |
1.2109 USD |
1.2934 USD |
1.2614 USD |
| 2025-03-21 |
1.1858 USD |
75,570.1415 AKT |
1.1919 USD |
1.1652 USD |
1.2093 USD |
1.2033 USD |
| 2025-03-20 |
1.2155 USD |
208,498.5740 AKT |
1.2462 USD |
1.1852 USD |
1.2469 USD |
1.1978 USD |
| 2025-03-19 |
1.2385 USD |
239,683.6625 AKT |
1.2575 USD |
1.2150 USD |
1.2619 USD |
1.2178 USD |
| 2025-03-18 |
1.2686 USD |
189,270.8909 AKT |
1.3246 USD |
1.2471 USD |
1.3246 USD |
1.2557 USD |
| 2025-03-17 |
1.3215 USD |
272,358.9238 AKT |
1.2985 USD |
1.2850 USD |
1.3511 USD |
1.3300 USD |
| 2025-03-16 |
1.3211 USD |
90,167.4888 AKT |
1.3595 USD |
1.2888 USD |
1.3595 USD |
1.2960 USD |
| 2025-03-15 |
1.3442 USD |
91,709.5041 AKT |
1.3677 USD |
1.3222 USD |
1.3700 USD |
1.3688 USD |