Identifier on Kucoin: AKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-12 |
0.7716 USDT |
302,626.0829 AKT |
0.8090 USDT |
0.7415 USDT |
0.8110 USDT |
0.7430 USDT |
| 2023-10-11 |
0.8196 USDT |
421,696.6069 AKT |
0.8307 USDT |
0.8050 USDT |
0.8436 USDT |
0.8087 USDT |
| 2023-10-10 |
0.8763 USDT |
190,404.1282 AKT |
0.8693 USDT |
0.8500 USDT |
0.8994 USDT |
0.8500 USDT |
| 2023-10-09 |
0.8789 USDT |
204,806.6774 AKT |
0.9029 USDT |
0.8567 USDT |
0.9049 USDT |
0.8676 USDT |
| 2023-10-08 |
0.9157 USDT |
341,315.7081 AKT |
0.9059 USDT |
0.8946 USDT |
0.9396 USDT |
0.9013 USDT |
| 2023-10-07 |
0.9198 USDT |
169,653.3793 AKT |
0.9408 USDT |
0.9020 USDT |
0.9442 USDT |
0.9103 USDT |
| 2023-10-06 |
0.9374 USDT |
363,036.7223 AKT |
0.9083 USDT |
0.9051 USDT |
0.9684 USDT |
0.9379 USDT |
| 2023-10-05 |
0.8999 USDT |
115,475.1741 AKT |
0.8949 USDT |
0.8850 USDT |
0.9103 USDT |
0.9036 USDT |
| 2023-10-04 |
0.8782 USDT |
103,436.5436 AKT |
0.8653 USDT |
0.8653 USDT |
0.8921 USDT |
0.8830 USDT |
| 2023-10-03 |
0.8791 USDT |
142,903.2526 AKT |
0.8771 USDT |
0.8616 USDT |
0.8940 USDT |
0.8690 USDT |
| 2023-10-02 |
0.8711 USDT |
284,927.9157 AKT |
0.8480 USDT |
0.8404 USDT |
0.8946 USDT |
0.8735 USDT |
| 2023-10-01 |
0.8295 USDT |
83,778.8663 AKT |
0.8140 USDT |
0.8113 USDT |
0.8371 USDT |
0.8342 USDT |
| 2023-09-30 |
0.8107 USDT |
133,899.1396 AKT |
0.8300 USDT |
0.7944 USDT |
0.8317 USDT |
0.8179 USDT |
| 2023-09-29 |
0.8328 USDT |
227,578.6586 AKT |
0.8350 USDT |
0.8188 USDT |
0.8591 USDT |
0.8346 USDT |
| 2023-09-28 |
0.8178 USDT |
175,870.2106 AKT |
0.7816 USDT |
0.7816 USDT |
0.8454 USDT |
0.8391 USDT |
| 2023-09-27 |
0.7793 USDT |
180,782.5806 AKT |
0.7724 USDT |
0.7590 USDT |
0.7970 USDT |
0.7725 USDT |
| 2023-09-26 |
0.7943 USDT |
173,954.0446 AKT |
0.8118 USDT |
0.7700 USDT |
0.8188 USDT |
0.7734 USDT |
| 2023-09-25 |
0.8199 USDT |
417,605.6839 AKT |
0.8509 USDT |
0.7963 USDT |
0.8814 USDT |
0.8092 USDT |
| 2023-09-24 |
0.8783 USDT |
110,114.6931 AKT |
0.8974 USDT |
0.8528 USDT |
0.9012 USDT |
0.8555 USDT |
| 2023-09-23 |
0.8803 USDT |
164,325.4109 AKT |
0.8728 USDT |
0.8727 USDT |
0.8957 USDT |
0.8918 USDT |
| 2023-09-22 |
0.8710 USDT |
230,364.8288 AKT |
0.8659 USDT |
0.8558 USDT |
0.8865 USDT |
0.8717 USDT |
| 2023-09-21 |
0.8583 USDT |
244,157.7377 AKT |
0.8576 USDT |
0.8478 USDT |
0.8729 USDT |
0.8689 USDT |
| 2023-09-20 |
0.8513 USDT |
325,694.7068 AKT |
0.8574 USDT |
0.8371 USDT |
0.8626 USDT |
0.8512 USDT |
| 2023-09-19 |
0.8625 USDT |
365,422.6478 AKT |
0.9039 USDT |
0.8459 USDT |
0.9040 USDT |
0.8600 USDT |
| 2023-09-18 |
0.8886 USDT |
266,803.3723 AKT |
0.8694 USDT |
0.8643 USDT |
0.9104 USDT |
0.9016 USDT |
| 2023-09-17 |
0.8758 USDT |
193,899.4788 AKT |
0.8849 USDT |
0.8579 USDT |
0.8884 USDT |
0.8681 USDT |
| 2023-09-16 |
0.8781 USDT |
195,948.5113 AKT |
0.8863 USDT |
0.8300 USDT |
0.9031 USDT |
0.8762 USDT |
| 2023-09-15 |
0.8792 USDT |
203,591.5895 AKT |
0.9116 USDT |
0.8579 USDT |
0.9138 USDT |
0.8749 USDT |
| 2023-09-14 |
0.9035 USDT |
406,844.2158 AKT |
0.8544 USDT |
0.8506 USDT |
0.9527 USDT |
0.9132 USDT |
| 2023-09-13 |
0.8645 USDT |
403,573.8520 AKT |
0.9136 USDT |
0.8478 USDT |
0.9212 USDT |
0.8570 USDT |
| 2023-09-12 |
0.8700 USDT |
501,652.2955 AKT |
0.8676 USDT |
0.8280 USDT |
0.9300 USDT |
0.9148 USDT |
| 2023-09-11 |
0.8880 USDT |
443,579.3965 AKT |
0.9394 USDT |
0.8560 USDT |
0.9461 USDT |
0.8700 USDT |
| 2023-09-10 |
0.9808 USDT |
163,970.8231 AKT |
1.0129 USDT |
0.9559 USDT |
1.0193 USDT |
0.9590 USDT |
| 2023-09-09 |
0.9998 USDT |
399,879.4965 AKT |
1.0230 USDT |
0.9527 USDT |
1.0995 USDT |
1.0117 USDT |
| 2023-09-08 |
1.0755 USDT |
300,050.4479 AKT |
1.1103 USDT |
1.0427 USDT |
1.1159 USDT |
1.0508 USDT |
| 2023-09-07 |
1.1367 USDT |
576,246.2003 AKT |
1.1454 USDT |
1.0692 USDT |
1.2000 USDT |
1.1111 USDT |
| 2023-09-06 |
1.0647 USDT |
486,609.4930 AKT |
1.0050 USDT |
0.9970 USDT |
1.1293 USDT |
1.0851 USDT |
| 2023-09-05 |
0.9567 USDT |
340,148.4407 AKT |
0.9304 USDT |
0.9050 USDT |
1.0321 USDT |
1.0217 USDT |
| 2023-09-04 |
0.9383 USDT |
255,483.8058 AKT |
0.9612 USDT |
0.9074 USDT |
0.9702 USDT |
0.9255 USDT |
| 2023-09-03 |
0.9469 USDT |
407,720.8808 AKT |
0.9352 USDT |
0.9146 USDT |
0.9702 USDT |
0.9230 USDT |
| 2023-09-02 |
0.9433 USDT |
423,049.1160 AKT |
0.9341 USDT |
0.8941 USDT |
0.9902 USDT |
0.9425 USDT |
| 2023-09-01 |
0.9851 USDT |
332,844.0769 AKT |
0.9887 USDT |
0.9284 USDT |
1.0217 USDT |
0.9500 USDT |
| 2023-08-31 |
1.0315 USDT |
577,348.6624 AKT |
1.0358 USDT |
0.9801 USDT |
1.0957 USDT |
1.0199 USDT |
| 2023-08-30 |
1.0413 USDT |
604,649.0777 AKT |
1.1112 USDT |
1.0000 USDT |
1.1136 USDT |
1.0387 USDT |
| 2023-08-29 |
1.0801 USDT |
798,510.8427 AKT |
1.1076 USDT |
1.0100 USDT |
1.1637 USDT |
1.1340 USDT |
| 2023-08-28 |
1.1920 USDT |
487,997.3285 AKT |
1.1972 USDT |
1.0869 USDT |
1.2500 USDT |
1.1075 USDT |
| 2023-08-27 |
1.1700 USDT |
343,814.7561 AKT |
1.2141 USDT |
1.1234 USDT |
1.2231 USDT |
1.1971 USDT |
| 2023-08-26 |
1.2820 USDT |
424,387.3011 AKT |
1.3043 USDT |
1.2455 USDT |
1.3401 USDT |
1.2490 USDT |
| 2023-08-25 |
1.3260 USDT |
679,821.9821 AKT |
1.3993 USDT |
1.2000 USDT |
1.4448 USDT |
1.2961 USDT |
| 2023-08-24 |
1.4459 USDT |
656,820.1782 AKT |
1.5199 USDT |
1.3853 USDT |
1.5367 USDT |
1.3992 USDT |