Identifier on Kucoin: AKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.3679 USDT |
37,724.3358 AKT |
0.3714 USDT |
0.3652 USDT |
0.3715 USDT |
0.3667 USDT |
| 2025-12-23 |
0.3720 USDT |
94,098.1172 AKT |
0.3751 USDT |
0.3661 USDT |
0.3775 USDT |
0.3704 USDT |
| 2025-12-22 |
0.3786 USDT |
340,849.9919 AKT |
0.3665 USDT |
0.3662 USDT |
0.3894 USDT |
0.3798 USDT |
| 2025-12-21 |
0.3705 USDT |
89,645.0481 AKT |
0.3759 USDT |
0.3630 USDT |
0.3791 USDT |
0.3665 USDT |
| 2025-12-20 |
0.3773 USDT |
88,967.9904 AKT |
0.3812 USDT |
0.3729 USDT |
0.3829 USDT |
0.3746 USDT |
| 2025-12-19 |
0.3671 USDT |
270,960.1299 AKT |
0.3554 USDT |
0.3499 USDT |
0.3800 USDT |
0.3779 USDT |
| 2025-12-18 |
0.3741 USDT |
306,784.4957 AKT |
0.3858 USDT |
0.3659 USDT |
0.3861 USDT |
0.3754 USDT |
| 2025-12-17 |
0.3968 USDT |
370,112.7304 AKT |
0.4053 USDT |
0.3820 USDT |
0.4098 USDT |
0.3862 USDT |
| 2025-12-16 |
0.4017 USDT |
427,348.5559 AKT |
0.4064 USDT |
0.3951 USDT |
0.4073 USDT |
0.3998 USDT |
| 2025-12-15 |
0.4169 USDT |
339,388.1129 AKT |
0.4351 USDT |
0.4021 USDT |
0.4412 USDT |
0.4041 USDT |
| 2025-12-14 |
0.4445 USDT |
80,241.4322 AKT |
0.4513 USDT |
0.4365 USDT |
0.4556 USDT |
0.4389 USDT |
| 2025-12-13 |
0.4539 USDT |
176,510.6260 AKT |
0.4447 USDT |
0.4436 USDT |
0.4662 USDT |
0.4498 USDT |
| 2025-12-12 |
0.4428 USDT |
289,805.7530 AKT |
0.4409 USDT |
0.4322 USDT |
0.4646 USDT |
0.4438 USDT |
| 2025-12-11 |
0.4316 USDT |
284,217.4438 AKT |
0.4406 USDT |
0.4224 USDT |
0.4410 USDT |
0.4310 USDT |
| 2025-12-10 |
0.4453 USDT |
285,836.8577 AKT |
0.4552 USDT |
0.4346 USDT |
0.4670 USDT |
0.4406 USDT |
| 2025-12-09 |
0.4351 USDT |
44,978.6765 AKT |
0.4410 USDT |
0.4308 USDT |
0.4424 USDT |
0.4365 USDT |
| 2025-12-08 |
0.4420 USDT |
197,228.0806 AKT |
0.4321 USDT |
0.4294 USDT |
0.4576 USDT |
0.4403 USDT |
| 2025-12-07 |
0.4327 USDT |
283,227.8690 AKT |
0.4421 USDT |
0.4217 USDT |
0.4473 USDT |
0.4277 USDT |
| 2025-12-06 |
0.4377 USDT |
116,790.8272 AKT |
0.4392 USDT |
0.4342 USDT |
0.4437 USDT |
0.4434 USDT |
| 2025-12-05 |
0.4561 USDT |
126,631.9150 AKT |
0.4622 USDT |
0.4466 USDT |
0.4662 USDT |
0.4571 USDT |
| 2025-12-04 |
0.4793 USDT |
115,877.6017 AKT |
0.4823 USDT |
0.4699 USDT |
0.4840 USDT |
0.4731 USDT |
| 2025-12-03 |
0.4786 USDT |
184,299.1556 AKT |
0.4761 USDT |
0.4706 USDT |
0.4861 USDT |
0.4762 USDT |
| 2025-12-02 |
0.4623 USDT |
211,309.2625 AKT |
0.4495 USDT |
0.4474 USDT |
0.4865 USDT |
0.4771 USDT |
| 2025-12-01 |
0.4692 USDT |
325,540.7137 AKT |
0.5003 USDT |
0.4517 USDT |
0.5003 USDT |
0.4529 USDT |
| 2025-11-30 |
0.5003 USDT |
213,172.4965 AKT |
0.4957 USDT |
0.4917 USDT |
0.5282 USDT |
0.5056 USDT |
| 2025-11-29 |
0.4980 USDT |
177,781.7900 AKT |
0.5099 USDT |
0.4902 USDT |
0.5105 USDT |
0.4955 USDT |
| 2025-11-28 |
0.5250 USDT |
249,744.2063 AKT |
0.5303 USDT |
0.5094 USDT |
0.5403 USDT |
0.5109 USDT |
| 2025-11-27 |
0.5284 USDT |
398,610.9757 AKT |
0.5157 USDT |
0.5114 USDT |
0.5452 USDT |
0.5315 USDT |
| 2025-11-26 |
0.5082 USDT |
323,770.0189 AKT |
0.5104 USDT |
0.4951 USDT |
0.5300 USDT |
0.5171 USDT |
| 2025-11-25 |
0.4975 USDT |
280,875.3377 AKT |
0.4949 USDT |
0.4830 USDT |
0.5081 USDT |
0.4892 USDT |
| 2025-11-24 |
0.4863 USDT |
461,630.8225 AKT |
0.4787 USDT |
0.4682 USDT |
0.5002 USDT |
0.4982 USDT |
| 2025-11-23 |
0.4937 USDT |
345,338.2589 AKT |
0.4808 USDT |
0.4692 USDT |
0.5116 USDT |
0.4856 USDT |
| 2025-11-22 |
0.4734 USDT |
399,665.1318 AKT |
0.4708 USDT |
0.4577 USDT |
0.4875 USDT |
0.4841 USDT |
| 2025-11-21 |
0.4819 USDT |
702,423.1104 AKT |
0.5108 USDT |
0.4525 USDT |
0.5216 USDT |
0.4736 USDT |
| 2025-11-20 |
0.5270 USDT |
543,610.7389 AKT |
0.5298 USDT |
0.5000 USDT |
0.5583 USDT |
0.5164 USDT |
| 2025-11-19 |
0.5327 USDT |
531,497.4989 AKT |
0.5401 USDT |
0.5217 USDT |
0.5488 USDT |
0.5425 USDT |
| 2025-11-18 |
0.5308 USDT |
452,992.6626 AKT |
0.5294 USDT |
0.5162 USDT |
0.5490 USDT |
0.5400 USDT |
| 2025-11-17 |
0.5461 USDT |
826,224.9115 AKT |
0.5520 USDT |
0.5218 USDT |
0.5705 USDT |
0.5260 USDT |
| 2025-11-16 |
0.5611 USDT |
412,904.3106 AKT |
0.5753 USDT |
0.5421 USDT |
0.5868 USDT |
0.5507 USDT |
| 2025-11-15 |
0.5745 USDT |
205,508.6725 AKT |
0.5639 USDT |
0.5639 USDT |
0.5834 USDT |
0.5743 USDT |
| 2025-11-14 |
0.5729 USDT |
519,968.8996 AKT |
0.5856 USDT |
0.5560 USDT |
0.5880 USDT |
0.5726 USDT |
| 2025-11-13 |
0.6157 USDT |
129,904.8089 AKT |
0.6123 USDT |
0.6053 USDT |
0.6224 USDT |
0.6107 USDT |
| 2025-11-12 |
0.6484 USDT |
181,336.4723 AKT |
0.6330 USDT |
0.6249 USDT |
0.6659 USDT |
0.6567 USDT |
| 2025-11-11 |
0.6693 USDT |
466,645.8797 AKT |
0.7006 USDT |
0.6382 USDT |
0.7086 USDT |
0.6470 USDT |
| 2025-11-10 |
0.6834 USDT |
641,943.8963 AKT |
0.6450 USDT |
0.6407 USDT |
0.7300 USDT |
0.6725 USDT |
| 2025-11-09 |
0.6332 USDT |
336,695.2799 AKT |
0.6392 USDT |
0.6113 USDT |
0.6644 USDT |
0.6445 USDT |
| 2025-11-08 |
0.6559 USDT |
597,559.1273 AKT |
0.6888 USDT |
0.6276 USDT |
0.6966 USDT |
0.6319 USDT |
| 2025-11-07 |
0.5888 USDT |
215,673.5542 AKT |
0.5658 USDT |
0.5657 USDT |
0.6077 USDT |
0.5939 USDT |
| 2025-11-06 |
0.5714 USDT |
245,867.1451 AKT |
0.5862 USDT |
0.5598 USDT |
0.5874 USDT |
0.5647 USDT |
| 2025-11-05 |
0.5591 USDT |
362,171.6085 AKT |
0.5713 USDT |
0.5391 USDT |
0.5960 USDT |
0.5618 USDT |