Identifier on Kucoin: AKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2026-01-14 |
0.5371 USDT |
420,743.2612 AKT |
0.5534 USDT |
0.5162 USDT |
0.5622 USDT |
0.5289 USDT |
| 2026-01-13 |
0.4745 USDT |
432,155.5261 AKT |
0.4701 USDT |
0.4643 USDT |
0.4978 USDT |
0.4960 USDT |
| 2026-01-12 |
0.4770 USDT |
453,702.2792 AKT |
0.5040 USDT |
0.4636 USDT |
0.5076 USDT |
0.4706 USDT |
| 2026-01-11 |
0.5106 USDT |
959,497.3020 AKT |
0.4786 USDT |
0.4725 USDT |
0.5419 USDT |
0.5048 USDT |
| 2026-01-10 |
0.4786 USDT |
1,295,787.7431 AKT |
0.4246 USDT |
0.4213 USDT |
0.5250 USDT |
0.4870 USDT |
| 2026-01-09 |
0.4242 USDT |
371,031.2707 AKT |
0.4183 USDT |
0.4139 USDT |
0.4361 USDT |
0.4242 USDT |
| 2026-01-08 |
0.4151 USDT |
236,933.6842 AKT |
0.4223 USDT |
0.4017 USDT |
0.4291 USDT |
0.4057 USDT |
| 2026-01-07 |
0.4393 USDT |
331,301.1673 AKT |
0.4561 USDT |
0.4189 USDT |
0.4564 USDT |
0.4211 USDT |
| 2026-01-06 |
0.4451 USDT |
619,526.5202 AKT |
0.4402 USDT |
0.4296 USDT |
0.4636 USDT |
0.4422 USDT |
| 2026-01-05 |
0.4257 USDT |
371,021.5894 AKT |
0.4255 USDT |
0.4167 USDT |
0.4367 USDT |
0.4316 USDT |
| 2026-01-04 |
0.4254 USDT |
977,483.1541 AKT |
0.4132 USDT |
0.4046 USDT |
0.4449 USDT |
0.4220 USDT |
| 2026-01-03 |
0.3841 USDT |
169,965.4195 AKT |
0.3875 USDT |
0.3784 USDT |
0.3984 USDT |
0.3970 USDT |
| 2026-01-02 |
0.3731 USDT |
131,880.6639 AKT |
0.3708 USDT |
0.3642 USDT |
0.3786 USDT |
0.3760 USDT |
| 2026-01-01 |
0.3565 USDT |
200,085.3888 AKT |
0.3533 USDT |
0.3434 USDT |
0.3711 USDT |
0.3702 USDT |
| 2025-12-31 |
0.3698 USDT |
371,202.8618 AKT |
0.3724 USDT |
0.3542 USDT |
0.3948 USDT |
0.3564 USDT |
| 2025-12-30 |
0.3788 USDT |
275,191.4797 AKT |
0.3749 USDT |
0.3690 USDT |
0.4014 USDT |
0.3737 USDT |
| 2025-12-29 |
0.3801 USDT |
311,180.5582 AKT |
0.3732 USDT |
0.3730 USDT |
0.3884 USDT |
0.3779 USDT |
| 2025-12-28 |
0.3753 USDT |
169,233.1068 AKT |
0.3779 USDT |
0.3703 USDT |
0.3798 USDT |
0.3746 USDT |
| 2025-12-27 |
0.3687 USDT |
122,651.2556 AKT |
0.3663 USDT |
0.3639 USDT |
0.3727 USDT |
0.3708 USDT |
| 2025-12-26 |
0.3712 USDT |
110,080.9951 AKT |
0.3665 USDT |
0.3632 USDT |
0.3770 USDT |
0.3653 USDT |
| 2025-12-25 |
0.3736 USDT |
107,542.2072 AKT |
0.3702 USDT |
0.3695 USDT |
0.3770 USDT |
0.3734 USDT |
| 2025-12-24 |
0.3666 USDT |
151,200.6110 AKT |
0.3714 USDT |
0.3607 USDT |
0.3715 USDT |
0.3697 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 |