Identifier on Kucoin: AKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.3356 USDT |
111,129.2784 AKT |
0.3375 USDT |
0.3272 USDT |
0.3497 USDT |
0.3491 USDT |
| 2026-03-04 |
0.3488 USDT |
657,986.3111 AKT |
0.3405 USDT |
0.3286 USDT |
0.3680 USDT |
0.3419 USDT |
| 2026-03-03 |
0.3046 USDT |
239,653.3614 AKT |
0.3040 USDT |
0.2927 USDT |
0.3222 USDT |
0.3065 USDT |
| 2026-03-02 |
0.2964 USDT |
94,087.8493 AKT |
0.2949 USDT |
0.2916 USDT |
0.3010 USDT |
0.2970 USDT |
| 2026-03-01 |
0.3037 USDT |
183,055.2226 AKT |
0.3113 USDT |
0.2894 USDT |
0.3192 USDT |
0.2960 USDT |
| 2026-02-28 |
0.2994 USDT |
279,549.1681 AKT |
0.3069 USDT |
0.2847 USDT |
0.3197 USDT |
0.3114 USDT |
| 2026-02-27 |
0.3113 USDT |
227,546.2166 AKT |
0.3095 USDT |
0.3027 USDT |
0.3228 USDT |
0.3042 USDT |
| 2026-02-26 |
0.3114 USDT |
153,785.1490 AKT |
0.3185 USDT |
0.3055 USDT |
0.3204 USDT |
0.3066 USDT |
| 2026-02-25 |
0.3052 USDT |
37,297.8270 AKT |
0.2985 USDT |
0.2980 USDT |
0.3101 USDT |
0.3096 USDT |
| 2026-02-24 |
0.2998 USDT |
159,521.1372 AKT |
0.3027 USDT |
0.2921 USDT |
0.3237 USDT |
0.3029 USDT |
| 2026-02-23 |
0.3027 USDT |
176,580.7127 AKT |
0.3100 USDT |
0.2943 USDT |
0.3117 USDT |
0.3021 USDT |
| 2026-02-22 |
0.3095 USDT |
75,212.6731 AKT |
0.3175 USDT |
0.3033 USDT |
0.3175 USDT |
0.3033 USDT |
| 2026-02-21 |
0.3234 USDT |
120,704.6356 AKT |
0.3276 USDT |
0.3185 USDT |
0.3284 USDT |
0.3198 USDT |
| 2026-02-20 |
0.3448 USDT |
1,312,443.3178 AKT |
0.3096 USDT |
0.3096 USDT |
0.3668 USDT |
0.3249 USDT |
| 2026-02-19 |
0.3078 USDT |
124,191.5881 AKT |
0.3160 USDT |
0.2990 USDT |
0.3188 USDT |
0.3082 USDT |
| 2026-02-18 |
0.3264 USDT |
131,909.6474 AKT |
0.3377 USDT |
0.3145 USDT |
0.3383 USDT |
0.3185 USDT |
| 2026-02-17 |
0.3368 USDT |
123,837.5429 AKT |
0.3433 USDT |
0.3312 USDT |
0.3433 USDT |
0.3343 USDT |
| 2026-02-16 |
0.3291 USDT |
187,341.4511 AKT |
0.3305 USDT |
0.3230 USDT |
0.3385 USDT |
0.3344 USDT |
| 2026-02-15 |
0.3364 USDT |
182,324.5298 AKT |
0.3460 USDT |
0.3222 USDT |
0.3513 USDT |
0.3285 USDT |
| 2026-02-14 |
0.3364 USDT |
239,237.3632 AKT |
0.3277 USDT |
0.3259 USDT |
0.3525 USDT |
0.3394 USDT |
| 2026-02-13 |
0.3131 USDT |
222,014.8308 AKT |
0.3147 USDT |
0.3023 USDT |
0.3292 USDT |
0.3243 USDT |
| 2026-02-12 |
0.3173 USDT |
190,758.8751 AKT |
0.3085 USDT |
0.3075 USDT |
0.3296 USDT |
0.3112 USDT |
| 2026-02-11 |
0.3035 USDT |
402,868.8883 AKT |
0.3139 USDT |
0.2948 USDT |
0.3231 USDT |
0.3046 USDT |
| 2026-02-10 |
0.3186 USDT |
213,980.5481 AKT |
0.3281 USDT |
0.3108 USDT |
0.3300 USDT |
0.3123 USDT |
| 2026-02-09 |
0.3109 USDT |
111,497.5090 AKT |
0.3116 USDT |
0.3011 USDT |
0.3208 USDT |
0.3050 USDT |
| 2026-02-08 |
0.3210 USDT |
90,083.8772 AKT |
0.3310 USDT |
0.3114 USDT |
0.3377 USDT |
0.3132 USDT |
| 2026-02-07 |
0.3257 USDT |
255,713.9965 AKT |
0.3318 USDT |
0.3155 USDT |
0.3385 USDT |
0.3216 USDT |
| 2026-02-06 |
0.2816 USDT |
728,673.6074 AKT |
0.2775 USDT |
0.2528 USDT |
0.3092 USDT |
0.3077 USDT |
| 2026-02-05 |
0.3094 USDT |
1,305,611.6280 AKT |
0.3376 USDT |
0.2828 USDT |
0.3403 USDT |
0.2850 USDT |
| 2026-02-04 |
0.3453 USDT |
915,905.4691 AKT |
0.3613 USDT |
0.3254 USDT |
0.3718 USDT |
0.3375 USDT |
| 2026-02-03 |
0.3745 USDT |
131,502.0635 AKT |
0.3728 USDT |
0.3654 USDT |
0.3807 USDT |
0.3790 USDT |
| 2026-02-02 |
0.3595 USDT |
654,669.1112 AKT |
0.3543 USDT |
0.3426 USDT |
0.3807 USDT |
0.3740 USDT |
| 2026-02-01 |
0.3659 USDT |
707,019.1347 AKT |
0.3709 USDT |
0.3537 USDT |
0.3815 USDT |
0.3574 USDT |
| 2026-01-31 |
0.4122 USDT |
124,172.1004 AKT |
0.4108 USDT |
0.4022 USDT |
0.4207 USDT |
0.4052 USDT |
| 2026-01-30 |
0.4098 USDT |
351,017.6929 AKT |
0.4234 USDT |
0.3995 USDT |
0.4240 USDT |
0.4112 USDT |
| 2026-01-29 |
0.4418 USDT |
260,714.3063 AKT |
0.4717 USDT |
0.4171 USDT |
0.4808 USDT |
0.4203 USDT |
| 2026-01-28 |
0.4550 USDT |
532,340.4831 AKT |
0.4707 USDT |
0.4430 USDT |
0.4707 USDT |
0.4690 USDT |
| 2026-01-27 |
0.4856 USDT |
1,959,211.0424 AKT |
0.4429 USDT |
0.4427 USDT |
0.5377 USDT |
0.4707 USDT |
| 2026-01-26 |
0.4239 USDT |
529,702.3288 AKT |
0.4080 USDT |
0.4079 USDT |
0.4382 USDT |
0.4352 USDT |
| 2026-01-25 |
0.4229 USDT |
788,761.2405 AKT |
0.4224 USDT |
0.4000 USDT |
0.4414 USDT |
0.4056 USDT |
| 2026-01-24 |
0.4278 USDT |
114,732.6962 AKT |
0.4282 USDT |
0.4237 USDT |
0.4323 USDT |
0.4270 USDT |
| 2026-01-23 |
0.4282 USDT |
331,823.5534 AKT |
0.4235 USDT |
0.4218 USDT |
0.4383 USDT |
0.4360 USDT |
| 2026-01-22 |
0.4429 USDT |
424,847.5015 AKT |
0.4275 USDT |
0.4266 USDT |
0.4531 USDT |
0.4359 USDT |
| 2026-01-21 |
0.4194 USDT |
440,861.9817 AKT |
0.4068 USDT |
0.4061 USDT |
0.4335 USDT |
0.4327 USDT |
| 2026-01-20 |
0.4280 USDT |
141,025.5036 AKT |
0.4349 USDT |
0.4210 USDT |
0.4353 USDT |
0.4235 USDT |
| 2026-01-19 |
0.4354 USDT |
540,316.5115 AKT |
0.4437 USDT |
0.4238 USDT |
0.4466 USDT |
0.4383 USDT |
| 2026-01-18 |
0.4688 USDT |
491,681.4018 AKT |
0.4771 USDT |
0.4606 USDT |
0.4771 USDT |
0.4616 USDT |
| 2026-01-17 |
0.4795 USDT |
794,247.1299 AKT |
0.4635 USDT |
0.4548 USDT |
0.4951 USDT |
0.4821 USDT |
| 2026-01-16 |
0.4735 USDT |
345,205.2616 AKT |
0.4801 USDT |
0.4646 USDT |
0.4827 USDT |
0.4653 USDT |
| 2026-01-15 |
0.4885 USDT |
613,983.2629 AKT |
0.5160 USDT |
0.4708 USDT |
0.5326 USDT |
0.4824 USDT |