Identifier on Kucoin: AKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-06 |
1.0385 USDT |
111,514.3500 AKT |
1.0309 USDT |
1.0189 USDT |
1.0546 USDT |
1.0504 USDT |
| 2025-10-05 |
1.0507 USDT |
166,571.6764 AKT |
1.0407 USDT |
1.0278 USDT |
1.0749 USDT |
1.0473 USDT |
| 2025-10-04 |
1.0503 USDT |
139,292.8476 AKT |
1.0717 USDT |
1.0292 USDT |
1.0722 USDT |
1.0357 USDT |
| 2025-10-03 |
1.0483 USDT |
141,008.5148 AKT |
1.0550 USDT |
1.0373 USDT |
1.0595 USDT |
1.0488 USDT |
| 2025-10-02 |
1.0538 USDT |
319,771.1045 AKT |
1.0289 USDT |
1.0269 USDT |
1.0764 USDT |
1.0587 USDT |
| 2025-10-01 |
1.0364 USDT |
569,801.2218 AKT |
1.0111 USDT |
1.0049 USDT |
1.0535 USDT |
1.0271 USDT |
| 2025-09-30 |
1.0063 USDT |
165,430.7628 AKT |
1.0322 USDT |
0.9854 USDT |
1.0340 USDT |
1.0047 USDT |
| 2025-09-29 |
1.0123 USDT |
109,015.9015 AKT |
1.0157 USDT |
0.9915 USDT |
1.0270 USDT |
1.0155 USDT |
| 2025-09-28 |
0.9924 USDT |
79,944.1972 AKT |
1.0070 USDT |
0.9781 USDT |
1.0070 USDT |
0.9972 USDT |
| 2025-09-27 |
1.0026 USDT |
83,126.6224 AKT |
1.0069 USDT |
0.9917 USDT |
1.0100 USDT |
1.0039 USDT |
| 2025-09-26 |
0.9862 USDT |
315,076.0541 AKT |
0.9704 USDT |
0.9669 USDT |
1.0090 USDT |
1.0061 USDT |
| 2025-09-25 |
0.9976 USDT |
261,463.5333 AKT |
1.0200 USDT |
0.9707 USDT |
1.0267 USDT |
0.9724 USDT |
| 2025-09-24 |
1.0291 USDT |
165,291.9716 AKT |
1.0229 USDT |
0.9973 USDT |
1.0488 USDT |
1.0407 USDT |
| 2025-09-23 |
1.0335 USDT |
239,524.9063 AKT |
1.0315 USDT |
1.0030 USDT |
1.0555 USDT |
1.0139 USDT |
| 2025-09-22 |
1.0432 USDT |
754,740.9214 AKT |
1.1162 USDT |
1.0051 USDT |
1.1199 USDT |
1.0177 USDT |
| 2025-09-21 |
1.1266 USDT |
165,711.0054 AKT |
1.1381 USDT |
1.1100 USDT |
1.1389 USDT |
1.1217 USDT |
| 2025-09-20 |
1.1458 USDT |
183,549.6421 AKT |
1.1135 USDT |
1.1124 USDT |
1.1698 USDT |
1.1394 USDT |
| 2025-09-19 |
1.1737 USDT |
125,751.1951 AKT |
1.1739 USDT |
1.1504 USDT |
1.1848 USDT |
1.1505 USDT |
| 2025-09-18 |
1.1756 USDT |
219,490.2761 AKT |
1.1702 USDT |
1.1591 USDT |
1.1948 USDT |
1.1833 USDT |
| 2025-09-17 |
1.1339 USDT |
144,335.2273 AKT |
1.1441 USDT |
1.1183 USDT |
1.1588 USDT |
1.1493 USDT |
| 2025-09-16 |
1.1392 USDT |
171,500.5049 AKT |
1.1468 USDT |
1.1204 USDT |
1.1489 USDT |
1.1441 USDT |
| 2025-09-15 |
1.1565 USDT |
170,273.5523 AKT |
1.1734 USDT |
1.1274 USDT |
1.1956 USDT |
1.1303 USDT |
| 2025-09-14 |
1.1912 USDT |
141,536.2943 AKT |
1.2153 USDT |
1.1610 USDT |
1.2212 USDT |
1.1788 USDT |
| 2025-09-13 |
1.2093 USDT |
218,686.5421 AKT |
1.2123 USDT |
1.1896 USDT |
1.2311 USDT |
1.2034 USDT |
| 2025-09-12 |
1.1932 USDT |
164,309.9948 AKT |
1.1930 USDT |
1.1676 USDT |
1.2116 USDT |
1.1948 USDT |