Identifier on Kucoin: AKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-04 |
0.3858 USDT |
11,593.6585 AKT |
0.3847 USDT |
0.3779 USDT |
0.3911 USDT |
0.3779 USDT |
| 2022-08-03 |
0.3797 USDT |
11,080.7594 AKT |
0.3769 USDT |
0.3704 USDT |
0.3872 USDT |
0.3863 USDT |
| 2022-08-02 |
0.3798 USDT |
65,365.8252 AKT |
0.3818 USDT |
0.3608 USDT |
0.4266 USDT |
0.3790 USDT |
| 2022-08-01 |
0.3859 USDT |
9,238.6746 AKT |
0.3859 USDT |
0.3782 USDT |
0.3931 USDT |
0.3800 USDT |
| 2022-07-31 |
0.3878 USDT |
20,859.9093 AKT |
0.3845 USDT |
0.3781 USDT |
0.3961 USDT |
0.3852 USDT |
| 2022-07-30 |
0.3875 USDT |
16,813.8099 AKT |
0.3838 USDT |
0.3778 USDT |
0.3968 USDT |
0.3936 USDT |
| 2022-07-29 |
0.3716 USDT |
22,676.1638 AKT |
0.3722 USDT |
0.3596 USDT |
0.3815 USDT |
0.3698 USDT |
| 2022-07-28 |
0.3707 USDT |
51,900.9407 AKT |
0.3486 USDT |
0.3486 USDT |
0.3790 USDT |
0.3722 USDT |
| 2022-07-27 |
0.3368 USDT |
25,516.5145 AKT |
0.3244 USDT |
0.3244 USDT |
0.3505 USDT |
0.3434 USDT |
| 2022-07-26 |
0.3212 USDT |
88,411.6705 AKT |
0.3230 USDT |
0.3100 USDT |
0.3347 USDT |
0.3264 USDT |
| 2022-07-25 |
0.3305 USDT |
14,900.7934 AKT |
0.3450 USDT |
0.3221 USDT |
0.3453 USDT |
0.3259 USDT |
| 2022-07-24 |
0.3409 USDT |
18,185.8030 AKT |
0.3410 USDT |
0.3316 USDT |
0.3505 USDT |
0.3444 USDT |
| 2022-07-23 |
0.3465 USDT |
21,466.2057 AKT |
0.3480 USDT |
0.3340 USDT |
0.3596 USDT |
0.3371 USDT |
| 2022-07-22 |
0.3551 USDT |
27,478.3573 AKT |
0.3524 USDT |
0.3422 USDT |
0.3788 USDT |
0.3476 USDT |
| 2022-07-21 |
0.3371 USDT |
45,694.0163 AKT |
0.3242 USDT |
0.3200 USDT |
0.3541 USDT |
0.3506 USDT |
| 2022-07-20 |
0.3411 USDT |
49,643.5833 AKT |
0.3432 USDT |
0.3308 USDT |
0.3535 USDT |
0.3371 USDT |
| 2022-07-19 |
0.3308 USDT |
237,454.7226 AKT |
0.3067 USDT |
0.3013 USDT |
0.3602 USDT |
0.3400 USDT |
| 2022-07-18 |
0.3006 USDT |
35,841.9128 AKT |
0.2875 USDT |
0.2867 USDT |
0.3110 USDT |
0.3026 USDT |
| 2022-07-17 |
0.2835 USDT |
62,261.4877 AKT |
0.2854 USDT |
0.2781 USDT |
0.2989 USDT |
0.2807 USDT |
| 2022-07-16 |
0.2845 USDT |
60,550.7997 AKT |
0.2787 USDT |
0.2701 USDT |
0.3079 USDT |
0.2841 USDT |
| 2022-07-15 |
0.2695 USDT |
47,366.3120 AKT |
0.2640 USDT |
0.2623 USDT |
0.2763 USDT |
0.2741 USDT |
| 2022-07-14 |
0.2581 USDT |
53,356.0746 AKT |
0.2519 USDT |
0.2483 USDT |
0.2699 USDT |
0.2640 USDT |
| 2022-07-13 |
0.2450 USDT |
35,521.3284 AKT |
0.2459 USDT |
0.2391 USDT |
0.2495 USDT |
0.2467 USDT |
| 2022-07-12 |
0.2668 USDT |
81,702.6029 AKT |
0.2669 USDT |
0.2588 USDT |
0.2788 USDT |
0.2615 USDT |
| 2022-07-11 |
0.2852 USDT |
439,117.1438 AKT |
0.2567 USDT |
0.2535 USDT |
0.3368 USDT |
0.2720 USDT |
| 2022-07-10 |
0.2484 USDT |
167,986.8007 AKT |
0.2471 USDT |
0.2395 USDT |
0.2575 USDT |
0.2520 USDT |
| 2022-07-09 |
0.2437 USDT |
27,554.3307 AKT |
0.2403 USDT |
0.2379 USDT |
0.2489 USDT |
0.2476 USDT |
| 2022-07-08 |
0.2365 USDT |
48,203.0987 AKT |
0.2399 USDT |
0.2323 USDT |
0.2427 USDT |
0.2427 USDT |
| 2022-07-07 |
0.2355 USDT |
27,872.2830 AKT |
0.2343 USDT |
0.2297 USDT |
0.2426 USDT |
0.2411 USDT |
| 2022-07-06 |
0.2372 USDT |
44,445.4584 AKT |
0.2400 USDT |
0.2303 USDT |
0.2426 USDT |
0.2366 USDT |
| 2022-07-05 |
0.2411 USDT |
40,717.7942 AKT |
0.2447 USDT |
0.2327 USDT |
0.2496 USDT |
0.2400 USDT |
| 2022-07-04 |
0.2371 USDT |
26,107.7044 AKT |
0.2414 USDT |
0.2310 USDT |
0.2451 USDT |
0.2395 USDT |
| 2022-07-03 |
0.2432 USDT |
28,995.5648 AKT |
0.2467 USDT |
0.2376 USDT |
0.2489 USDT |
0.2414 USDT |
| 2022-07-02 |
0.2431 USDT |
32,350.6328 AKT |
0.2388 USDT |
0.2379 USDT |
0.2500 USDT |
0.2475 USDT |
| 2022-07-01 |
0.2361 USDT |
67,212.3308 AKT |
0.2310 USDT |
0.2302 USDT |
0.2426 USDT |
0.2426 USDT |
| 2022-06-30 |
0.2312 USDT |
47,523.3845 AKT |
0.2370 USDT |
0.2255 USDT |
0.2391 USDT |
0.2318 USDT |
| 2022-06-29 |
0.2350 USDT |
32,255.1492 AKT |
0.2379 USDT |
0.2286 USDT |
0.2417 USDT |
0.2350 USDT |
| 2022-06-28 |
0.2404 USDT |
24,040.8704 AKT |
0.2433 USDT |
0.2366 USDT |
0.2446 USDT |
0.2390 USDT |
| 2022-06-27 |
0.2526 USDT |
80,386.9185 AKT |
0.2564 USDT |
0.2414 USDT |
0.2601 USDT |
0.2496 USDT |
| 2022-06-26 |
0.2639 USDT |
34,781.8573 AKT |
0.2664 USDT |
0.2591 USDT |
0.2685 USDT |
0.2617 USDT |
| 2022-06-25 |
0.2645 USDT |
48,582.1745 AKT |
0.2578 USDT |
0.2575 USDT |
0.2748 USDT |
0.2664 USDT |
| 2022-06-24 |
0.2599 USDT |
70,858.4240 AKT |
0.2515 USDT |
0.2515 USDT |
0.2679 USDT |
0.2598 USDT |
| 2022-06-23 |
0.2389 USDT |
88,022.0460 AKT |
0.2326 USDT |
0.2252 USDT |
0.2540 USDT |
0.2487 USDT |
| 2022-06-22 |
0.2224 USDT |
51,946.6981 AKT |
0.2241 USDT |
0.2123 USDT |
0.2355 USDT |
0.2325 USDT |
| 2022-06-21 |
0.2244 USDT |
278,147.0093 AKT |
0.2102 USDT |
0.2046 USDT |
0.2487 USDT |
0.2231 USDT |
| 2022-06-20 |
0.2484 USDT |
587,518.3347 AKT |
0.2055 USDT |
0.1935 USDT |
0.4988 USDT |
0.2097 USDT |
| 2022-06-19 |
0.2027 USDT |
84,486.0388 AKT |
0.1975 USDT |
0.1920 USDT |
0.2199 USDT |
0.2055 USDT |
| 2022-06-18 |
0.2092 USDT |
40,998.6569 AKT |
0.2251 USDT |
0.1850 USDT |
0.2295 USDT |
0.2012 USDT |
| 2022-06-17 |
0.2187 USDT |
193,989.3117 AKT |
0.2147 USDT |
0.2010 USDT |
0.3007 USDT |
0.2202 USDT |
| 2022-06-16 |
0.2376 USDT |
151,499.7721 AKT |
0.2621 USDT |
0.2150 USDT |
0.2646 USDT |
0.2156 USDT |