Identifier on Kucoin: AKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |