Identifier on Kucoin: AKE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-17 |
0.0016 USDT |
248,222,747.0000 |
0.0016 USDT |
0.0015 USDT |
0.0018 USDT |
0.0016 USDT |
| 2025-10-16 |
0.0017 USDT |
746,330,067.0000 |
0.0019 USDT |
0.0015 USDT |
0.0020 USDT |
0.0016 USDT |
| 2025-10-15 |
0.0018 USDT |
631,232,014.0000 |
0.0016 USDT |
0.0015 USDT |
0.0023 USDT |
0.0019 USDT |
| 2025-10-14 |
0.0016 USDT |
280,110,761.0000 |
0.0018 USDT |
0.0014 USDT |
0.0020 USDT |
0.0015 USDT |
| 2025-10-13 |
0.0017 USDT |
239,627,550.0000 |
0.0017 USDT |
0.0016 USDT |
0.0018 USDT |
0.0017 USDT |
| 2025-10-12 |
0.0017 USDT |
364,565,673.0000 |
0.0015 USDT |
0.0015 USDT |
0.0018 USDT |
0.0017 USDT |
| 2025-10-11 |
0.0016 USDT |
526,680,800.0000 |
0.0015 USDT |
0.0014 USDT |
0.0019 USDT |
0.0015 USDT |
| 2025-10-10 |
0.0017 USDT |
996,681,529.0000 |
0.0016 USDT |
0.0014 USDT |
0.0021 USDT |
0.0015 USDT |
| 2025-10-09 |
0.0013 USDT |
502,602,875.0000 |
0.0014 USDT |
0.0011 USDT |
0.0016 USDT |
0.0016 USDT |
| 2025-10-08 |
0.0014 USDT |
274,982,374.0000 |
0.0015 USDT |
0.0013 USDT |
0.0015 USDT |
0.0014 USDT |
| 2025-10-07 |
0.0015 USDT |
297,753,635.0000 |
0.0016 USDT |
0.0014 USDT |
0.0016 USDT |
0.0015 USDT |
| 2025-10-06 |
0.0016 USDT |
304,012,712.0000 |
0.0016 USDT |
0.0015 USDT |
0.0017 USDT |
0.0016 USDT |
| 2025-10-05 |
0.0017 USDT |
312,853,508.0000 |
0.0019 USDT |
0.0015 USDT |
0.0020 USDT |
0.0016 USDT |
| 2025-10-04 |
0.0019 USDT |
665,285,258.0000 |
0.0017 USDT |
0.0017 USDT |
0.0022 USDT |
0.0019 USDT |
| 2025-10-03 |
0.0018 USDT |
1,618,632,497.0000 |
0.0016 USDT |
0.0013 USDT |
0.0024 USDT |
0.0018 USDT |
| 2025-10-02 |
0.0014 USDT |
503,159,708.0000 |
0.0013 USDT |
0.0013 USDT |
0.0017 USDT |
0.0016 USDT |
| 2025-10-01 |
0.0013 USDT |
719,764,189.0000 |
0.0012 USDT |
0.0010 USDT |
0.0015 USDT |
0.0014 USDT |
| 2025-09-30 |
0.0016 USDT |
294,365,600.0000 |
0.0016 USDT |
0.0014 USDT |
0.0017 USDT |
0.0015 USDT |
| 2025-09-29 |
0.0020 USDT |
1,129,667,827.0000 |
0.0017 USDT |
0.0016 USDT |
0.0022 USDT |
0.0019 USDT |
| 2025-09-28 |
0.0017 USDT |
1,109,558,575.0000 |
0.0016 USDT |
0.0015 USDT |
0.0018 USDT |
0.0017 USDT |
| 2025-09-27 |
0.0023 USDT |
3,099,812,638.0000 |
0.0024 USDT |
0.0015 USDT |
0.0033 USDT |
0.0016 USDT |
| 2025-09-26 |
0.0014 USDT |
1,956,077,022.0000 |
0.0010 USDT |
0.0009 USDT |
0.0023 USDT |
0.0015 USDT |
| 2025-09-25 |
0.0014 USDT |
163,967,232.0000 |
0.0016 USDT |
0.0011 USDT |
0.0016 USDT |
0.0012 USDT |
| 2025-09-24 |
0.0016 USDT |
215,878,790.0000 |
0.0015 USDT |
0.0014 USDT |
0.0016 USDT |
0.0016 USDT |
| 2025-09-23 |
0.0018 USDT |
113,875,265.0000 |
0.0018 USDT |
0.0017 USDT |
0.0021 USDT |
0.0017 USDT |
| 2025-09-22 |
0.0016 USDT |
48,953,082.0000 |
0.0016 USDT |
0.0015 USDT |
0.0016 USDT |
0.0016 USDT |
| 2025-09-21 |
0.0018 USDT |
153,833,561.0000 |
0.0018 USDT |
0.0016 USDT |
0.0019 USDT |
0.0016 USDT |
| 2025-09-20 |
0.0016 USDT |
134,583,628.0000 |
0.0015 USDT |
0.0015 USDT |
0.0017 USDT |
0.0016 USDT |
| 2025-09-19 |
0.0014 USDT |
885,318,029.0000 |
0.0013 USDT |
0.0013 USDT |
0.0016 USDT |
0.0015 USDT |
| 2025-09-18 |
0.0013 USDT |
887,920,220.0000 |
0.0012 USDT |
0.0012 USDT |
0.0013 USDT |
0.0013 USDT |
| 2025-09-17 |
0.0012 USDT |
4,430,577,875.0000 |
0.0012 USDT |
0.0012 USDT |
0.0013 USDT |
0.0012 USDT |
| 2025-09-16 |
0.0012 USDT |
5,445,355,552.0000 |
0.0012 USDT |
0.0011 USDT |
0.0013 USDT |
0.0012 USDT |
| 2025-09-15 |
0.0011 USDT |
10,629,854,393.0000 |
0.0011 USDT |
0.0011 USDT |
0.0012 USDT |
0.0011 USDT |
| 2025-09-14 |
0.0012 USDT |
25,415,804.0000 |
0.0011 USDT |
0.0011 USDT |
0.0012 USDT |
0.0012 USDT |
| 2025-09-13 |
0.0012 USDT |
4,875,957,718.0000 |
0.0011 USDT |
0.0011 USDT |
0.0013 USDT |
0.0012 USDT |
| 2025-09-12 |
0.0011 USDT |
4,854,597,239.0000 |
0.0012 USDT |
0.0011 USDT |
0.0012 USDT |
0.0011 USDT |
| 2025-09-11 |
0.0010 USDT |
11,351,611,197.0000 |
0.0010 USDT |
0.0009 USDT |
0.0014 USDT |
0.0011 USDT |
| 2025-09-10 |
0.0009 USDT |
14,670,596,091.0000 |
0.0009 USDT |
0.0008 USDT |
0.0010 USDT |
0.0010 USDT |
| 2025-09-09 |
0.0009 USDT |
14,878,272,463.0000 |
0.0009 USDT |
0.0009 USDT |
0.0010 USDT |
0.0009 USDT |
| 2025-09-08 |
0.0009 USDT |
6,225,426,287.0000 |
0.0008 USDT |
0.0008 USDT |
0.0009 USDT |
0.0009 USDT |
| 2025-09-07 |
0.0008 USDT |
6,496,635,639.0000 |
0.0009 USDT |
0.0008 USDT |
0.0009 USDT |
0.0009 USDT |
| 2025-09-06 |
0.0009 USDT |
6,523,388,752.0000 |
0.0009 USDT |
0.0007 USDT |
0.0009 USDT |
0.0008 USDT |
| 2025-09-05 |
0.0009 USDT |
5,020,127,073.0000 |
0.0008 USDT |
0.0008 USDT |
0.0009 USDT |
0.0009 USDT |
| 2025-09-04 |
0.0008 USDT |
11,200,236,571.0000 |
0.0008 USDT |
0.0008 USDT |
0.0012 USDT |
0.0008 USDT |
| 2025-09-03 |
0.0007 USDT |
9,434,815,395.0000 |
0.0006 USDT |
0.0006 USDT |
0.0008 USDT |
0.0008 USDT |
| 2025-09-02 |
0.0005 USDT |
10,210,422,619.0000 |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
| 2025-09-01 |
0.0005 USDT |
12,287,783,218.0000 |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
| 2025-08-31 |
0.0005 USDT |
6,140,934,730.0000 |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
| 2025-08-30 |
0.0005 USDT |
4,733,144,606.0000 |
0.0005 USDT |
0.0005 USDT |
0.0006 USDT |
0.0005 USDT |
| 2025-08-29 |
0.0005 USDT |
18,166,870,946.0000 |
0.0005 USDT |
0.0005 USDT |
0.0007 USDT |
0.0006 USDT |