Identifier on Kucoin: AKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-25 |
0.4975 USDT |
280,875.3377 AKT |
0.4949 USDT |
0.4830 USDT |
0.5081 USDT |
0.4892 USDT |
| 2025-11-24 |
0.4863 USDT |
461,630.8225 AKT |
0.4787 USDT |
0.4682 USDT |
0.5002 USDT |
0.4982 USDT |
| 2025-11-23 |
0.4937 USDT |
345,338.2589 AKT |
0.4808 USDT |
0.4692 USDT |
0.5116 USDT |
0.4856 USDT |
| 2025-11-22 |
0.4734 USDT |
399,665.1318 AKT |
0.4708 USDT |
0.4577 USDT |
0.4875 USDT |
0.4841 USDT |
| 2025-11-21 |
0.4819 USDT |
702,423.1104 AKT |
0.5108 USDT |
0.4525 USDT |
0.5216 USDT |
0.4736 USDT |
| 2025-11-20 |
0.5270 USDT |
543,610.7389 AKT |
0.5298 USDT |
0.5000 USDT |
0.5583 USDT |
0.5164 USDT |
| 2025-11-19 |
0.5327 USDT |
531,497.4989 AKT |
0.5401 USDT |
0.5217 USDT |
0.5488 USDT |
0.5425 USDT |
| 2025-11-18 |
0.5308 USDT |
452,992.6626 AKT |
0.5294 USDT |
0.5162 USDT |
0.5490 USDT |
0.5400 USDT |
| 2025-11-17 |
0.5461 USDT |
826,224.9115 AKT |
0.5520 USDT |
0.5218 USDT |
0.5705 USDT |
0.5260 USDT |
| 2025-11-16 |
0.5611 USDT |
412,904.3106 AKT |
0.5753 USDT |
0.5421 USDT |
0.5868 USDT |
0.5507 USDT |
| 2025-11-15 |
0.5745 USDT |
205,508.6725 AKT |
0.5639 USDT |
0.5639 USDT |
0.5834 USDT |
0.5743 USDT |
| 2025-11-14 |
0.5729 USDT |
519,968.8996 AKT |
0.5856 USDT |
0.5560 USDT |
0.5880 USDT |
0.5726 USDT |
| 2025-11-13 |
0.6157 USDT |
129,904.8089 AKT |
0.6123 USDT |
0.6053 USDT |
0.6224 USDT |
0.6107 USDT |
| 2025-11-12 |
0.6484 USDT |
181,336.4723 AKT |
0.6330 USDT |
0.6249 USDT |
0.6659 USDT |
0.6567 USDT |
| 2025-11-11 |
0.6693 USDT |
466,645.8797 AKT |
0.7006 USDT |
0.6382 USDT |
0.7086 USDT |
0.6470 USDT |
| 2025-11-10 |
0.6834 USDT |
641,943.8963 AKT |
0.6450 USDT |
0.6407 USDT |
0.7300 USDT |
0.6725 USDT |
| 2025-11-09 |
0.6332 USDT |
336,695.2799 AKT |
0.6392 USDT |
0.6113 USDT |
0.6644 USDT |
0.6445 USDT |
| 2025-11-08 |
0.6559 USDT |
597,559.1273 AKT |
0.6888 USDT |
0.6276 USDT |
0.6966 USDT |
0.6319 USDT |
| 2025-11-07 |
0.5888 USDT |
215,673.5542 AKT |
0.5658 USDT |
0.5657 USDT |
0.6077 USDT |
0.5939 USDT |
| 2025-11-06 |
0.5714 USDT |
245,867.1451 AKT |
0.5862 USDT |
0.5598 USDT |
0.5874 USDT |
0.5647 USDT |
| 2025-11-05 |
0.5591 USDT |
362,171.6085 AKT |
0.5713 USDT |
0.5391 USDT |
0.5960 USDT |
0.5618 USDT |
| 2025-11-04 |
0.5883 USDT |
505,277.5847 AKT |
0.6106 USDT |
0.5685 USDT |
0.6198 USDT |
0.5802 USDT |
| 2025-11-03 |
0.6472 USDT |
503,460.2604 AKT |
0.7105 USDT |
0.6153 USDT |
0.7118 USDT |
0.6366 USDT |
| 2025-11-02 |
0.7035 USDT |
326,525.6436 AKT |
0.7288 USDT |
0.6779 USDT |
0.7292 USDT |
0.7079 USDT |
| 2025-11-01 |
0.7424 USDT |
384,869.6390 AKT |
0.7154 USDT |
0.7074 USDT |
0.7637 USDT |
0.7440 USDT |
| 2025-10-31 |
0.7185 USDT |
529,176.7071 AKT |
0.7117 USDT |
0.6882 USDT |
0.7481 USDT |
0.7099 USDT |
| 2025-10-30 |
0.7387 USDT |
481,968.7955 AKT |
0.8010 USDT |
0.7056 USDT |
0.8024 USDT |
0.7138 USDT |
| 2025-10-29 |
0.7944 USDT |
525,209.0438 AKT |
0.8081 USDT |
0.7703 USDT |
0.8264 USDT |
0.8088 USDT |
| 2025-10-28 |
0.8438 USDT |
1,580,996.1941 AKT |
0.7650 USDT |
0.7650 USDT |
0.9015 USDT |
0.8224 USDT |
| 2025-10-27 |
0.8181 USDT |
649,091.4487 AKT |
0.8411 USDT |
0.7745 USDT |
0.8628 USDT |
0.7791 USDT |
| 2025-10-26 |
0.7980 USDT |
2,571,546.6785 AKT |
0.6382 USDT |
0.6351 USDT |
0.9216 USDT |
0.8804 USDT |
| 2025-10-25 |
0.6361 USDT |
347,318.5505 AKT |
0.6422 USDT |
0.6207 USDT |
0.6492 USDT |
0.6381 USDT |
| 2025-10-24 |
0.6333 USDT |
184,812.6617 AKT |
0.6348 USDT |
0.6194 USDT |
0.6515 USDT |
0.6258 USDT |
| 2025-10-23 |
0.6247 USDT |
102,404.4475 AKT |
0.6189 USDT |
0.6127 USDT |
0.6385 USDT |
0.6312 USDT |
| 2025-10-22 |
0.6513 USDT |
629,547.9020 AKT |
0.6654 USDT |
0.6185 USDT |
0.6715 USDT |
0.6283 USDT |
| 2025-10-21 |
0.6910 USDT |
492,468.2140 AKT |
0.6877 USDT |
0.6639 USDT |
0.7172 USDT |
0.6699 USDT |
| 2025-10-20 |
0.6914 USDT |
185,670.4324 AKT |
0.6872 USDT |
0.6748 USDT |
0.7131 USDT |
0.6963 USDT |
| 2025-10-19 |
0.6736 USDT |
333,069.6156 AKT |
0.6719 USDT |
0.6532 USDT |
0.6986 USDT |
0.6938 USDT |
| 2025-10-18 |
0.6746 USDT |
250,756.7427 AKT |
0.6741 USDT |
0.6590 USDT |
0.6863 USDT |
0.6763 USDT |
| 2025-10-17 |
0.6822 USDT |
587,758.2004 AKT |
0.7116 USDT |
0.6563 USDT |
0.7284 USDT |
0.6822 USDT |
| 2025-10-16 |
0.7402 USDT |
648,155.7704 AKT |
0.7458 USDT |
0.7014 USDT |
0.7680 USDT |
0.7152 USDT |
| 2025-10-15 |
0.7998 USDT |
412,092.4875 AKT |
0.8014 USDT |
0.7558 USDT |
0.8297 USDT |
0.7621 USDT |
| 2025-10-14 |
0.7872 USDT |
328,061.9656 AKT |
0.8454 USDT |
0.7600 USDT |
0.8489 USDT |
0.7842 USDT |
| 2025-10-13 |
0.8158 USDT |
569,669.3171 AKT |
0.7922 USDT |
0.7779 USDT |
0.8391 USDT |
0.8386 USDT |
| 2025-10-12 |
0.7589 USDT |
740,999.2556 AKT |
0.7334 USDT |
0.7096 USDT |
0.8051 USDT |
0.7911 USDT |
| 2025-10-11 |
0.7383 USDT |
916,313.8611 AKT |
0.7455 USDT |
0.7031 USDT |
0.7772 USDT |
0.7643 USDT |
| 2025-10-10 |
0.8178 USDT |
1,340,291.8995 AKT |
0.9872 USDT |
0.6500 USDT |
1.0191 USDT |
0.7079 USDT |
| 2025-10-09 |
0.9906 USDT |
106,656.0773 AKT |
1.0173 USDT |
0.9752 USDT |
1.0181 USDT |
0.9779 USDT |
| 2025-10-08 |
1.0132 USDT |
92,569.8738 AKT |
1.0115 USDT |
0.9955 USDT |
1.0309 USDT |
1.0245 USDT |
| 2025-10-07 |
1.0428 USDT |
272,814.4417 AKT |
1.0637 USDT |
1.0124 USDT |
1.0705 USDT |
1.0188 USDT |