Identifier on Kraken: AKTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-14 |
1.3816 USD |
182,854.8579 AKT |
1.4080 USD |
1.3450 USD |
1.4478 USD |
1.3577 USD |
| 2025-03-13 |
1.3547 USD |
415,369.7523 AKT |
1.3234 USD |
1.3071 USD |
1.4067 USD |
1.3348 USD |
| 2025-03-12 |
1.3750 USD |
2,035,559.4148 AKT |
1.1882 USD |
1.1651 USD |
1.5359 USD |
1.3626 USD |
| 2025-03-11 |
1.2512 USD |
2,107,074.7233 AKT |
1.0562 USD |
1.0562 USD |
1.4731 USD |
1.1977 USD |
| 2025-03-10 |
1.1279 USD |
984,780.7793 AKT |
1.0902 USD |
1.0600 USD |
1.2680 USD |
1.0833 USD |
| 2025-03-09 |
1.2406 USD |
134,536.7147 AKT |
1.3173 USD |
1.1922 USD |
1.3191 USD |
1.1951 USD |
| 2025-03-08 |
1.3340 USD |
133,530.8705 AKT |
1.3477 USD |
1.3174 USD |
1.3664 USD |
1.3197 USD |
| 2025-03-07 |
1.3807 USD |
507,130.4977 AKT |
1.3473 USD |
1.2784 USD |
1.4246 USD |
1.3888 USD |
| 2025-03-06 |
1.4252 USD |
89,031.3786 AKT |
1.4305 USD |
1.3725 USD |
1.4628 USD |
1.3754 USD |
| 2025-03-05 |
1.3941 USD |
129,913.2308 AKT |
1.3641 USD |
1.3518 USD |
1.4423 USD |
1.4321 USD |
| 2025-03-04 |
1.3198 USD |
680,160.2829 AKT |
1.4615 USD |
1.2471 USD |
1.4650 USD |
1.2545 USD |
| 2025-03-03 |
1.5688 USD |
256,646.1578 AKT |
1.7362 USD |
1.4660 USD |
1.7400 USD |
1.4719 USD |
| 2025-03-02 |
1.6778 USD |
199,124.8201 AKT |
1.6045 USD |
1.5646 USD |
1.7600 USD |
1.7495 USD |
| 2025-03-01 |
1.5876 USD |
55,064.6068 AKT |
1.6281 USD |
1.5550 USD |
1.6338 USD |
1.6028 USD |
| 2025-02-28 |
1.5012 USD |
694,897.4627 AKT |
1.6068 USD |
1.4431 USD |
1.6268 USD |
1.6080 USD |
| 2025-02-27 |
1.6151 USD |
76,312.9908 AKT |
1.5637 USD |
1.5482 USD |
1.6600 USD |
1.6570 USD |
| 2025-02-26 |
1.5572 USD |
179,267.2090 AKT |
1.5914 USD |
1.4853 USD |
1.6300 USD |
1.5603 USD |
| 2025-02-25 |
1.5449 USD |
439,889.6665 AKT |
1.6374 USD |
1.4649 USD |
1.6693 USD |
1.5807 USD |
| 2025-02-24 |
1.7213 USD |
187,107.5168 AKT |
1.8262 USD |
1.6656 USD |
1.8294 USD |
1.7042 USD |
| 2025-02-23 |
1.8371 USD |
83,538.6251 AKT |
1.8145 USD |
1.8057 USD |
1.8826 USD |
1.8102 USD |
| 2025-02-22 |
1.8016 USD |
78,506.4156 AKT |
1.7601 USD |
1.7584 USD |
1.8474 USD |
1.8271 USD |
| 2025-02-21 |
1.8704 USD |
168,976.7908 AKT |
1.8742 USD |
1.7928 USD |
1.9363 USD |
1.8100 USD |
| 2025-02-20 |
1.8258 USD |
175,460.9099 AKT |
1.7328 USD |
1.7321 USD |
1.8881 USD |
1.8860 USD |
| 2025-02-19 |
1.7328 USD |
72,515.8935 AKT |
1.7203 USD |
1.6981 USD |
1.7577 USD |
1.7305 USD |
| 2025-02-18 |
1.7409 USD |
177,504.7056 AKT |
1.8548 USD |
1.6802 USD |
1.8619 USD |
1.7127 USD |
| 2025-02-17 |
1.8622 USD |
163,462.0236 AKT |
1.8892 USD |
1.8355 USD |
1.9266 USD |
1.8609 USD |
| 2025-02-16 |
1.9130 USD |
149,103.4962 AKT |
1.9050 USD |
1.8646 USD |
1.9350 USD |
1.8856 USD |
| 2025-02-15 |
1.9036 USD |
36,474.2806 AKT |
1.9191 USD |
1.8733 USD |
1.9323 USD |
1.8860 USD |
| 2025-02-14 |
1.9245 USD |
319,215.7941 AKT |
1.9031 USD |
1.8893 USD |
1.9560 USD |
1.9330 USD |
| 2025-02-13 |
1.9225 USD |
26,175.2906 AKT |
1.9871 USD |
1.8715 USD |
1.9881 USD |
1.8821 USD |
| 2025-02-12 |
1.8830 USD |
185,049.9509 AKT |
1.9006 USD |
1.8187 USD |
1.9700 USD |
1.9426 USD |
| 2025-02-11 |
1.9773 USD |
133,192.8085 AKT |
1.9462 USD |
1.8793 USD |
2.0448 USD |
1.9247 USD |
| 2025-02-10 |
1.9339 USD |
186,228.9434 AKT |
1.8982 USD |
1.8606 USD |
1.9900 USD |
1.9399 USD |
| 2025-02-09 |
1.9400 USD |
230,091.2367 AKT |
1.9692 USD |
1.8052 USD |
2.0158 USD |
1.9039 USD |
| 2025-02-08 |
1.9254 USD |
47,536.8464 AKT |
1.9320 USD |
1.8800 USD |
1.9686 USD |
1.9686 USD |
| 2025-02-07 |
1.9741 USD |
103,831.8682 AKT |
1.8820 USD |
1.8537 USD |
2.0700 USD |
1.9628 USD |
| 2025-02-06 |
1.9105 USD |
229,343.1397 AKT |
1.9853 USD |
1.8414 USD |
2.0388 USD |
1.8550 USD |
| 2025-02-05 |
2.0663 USD |
199,665.5222 AKT |
2.1238 USD |
1.9797 USD |
2.1662 USD |
1.9797 USD |
| 2025-02-04 |
2.2350 USD |
252,434.6448 AKT |
2.2998 USD |
2.0664 USD |
2.3406 USD |
2.2640 USD |
| 2025-02-03 |
1.8819 USD |
880,838.4113 AKT |
2.0721 USD |
1.6000 USD |
2.3288 USD |
2.2932 USD |
| 2025-02-02 |
2.1331 USD |
276,121.3928 AKT |
2.3423 USD |
1.9262 USD |
2.4095 USD |
2.0761 USD |
| 2025-02-01 |
2.5146 USD |
58,047.9796 AKT |
2.6186 USD |
2.3994 USD |
2.6624 USD |
2.4003 USD |
| 2025-01-31 |
2.6681 USD |
98,453.5538 AKT |
2.5918 USD |
2.5504 USD |
2.7804 USD |
2.6269 USD |
| 2025-01-30 |
2.6690 USD |
168,466.4639 AKT |
2.5091 USD |
2.4839 USD |
2.9500 USD |
2.6033 USD |
| 2025-01-29 |
2.5142 USD |
157,689.0399 AKT |
2.4151 USD |
2.4108 USD |
2.6108 USD |
2.5891 USD |
| 2025-01-28 |
2.5168 USD |
172,648.7582 AKT |
2.5213 USD |
2.4302 USD |
2.6500 USD |
2.5280 USD |
| 2025-01-27 |
2.5047 USD |
324,274.0484 AKT |
2.7147 USD |
2.3660 USD |
2.7215 USD |
2.4711 USD |
| 2025-01-26 |
2.7785 USD |
123,647.4388 AKT |
2.7394 USD |
2.7206 USD |
2.8998 USD |
2.8777 USD |
| 2025-01-25 |
2.7298 USD |
82,843.2059 AKT |
2.7228 USD |
2.7065 USD |
2.7775 USD |
2.7727 USD |
| 2025-01-24 |
2.8127 USD |
174,956.1293 AKT |
2.7930 USD |
2.6903 USD |
2.8694 USD |
2.7526 USD |