Identifier on Kucoin: AKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-11 |
1.1842 USDT |
347,351.6378 AKT |
1.1693 USDT |
1.1489 USDT |
1.2188 USDT |
1.1826 USDT |
| 2025-09-10 |
1.1679 USDT |
186,055.9231 AKT |
1.1558 USDT |
1.1497 USDT |
1.1840 USDT |
1.1703 USDT |
| 2025-09-09 |
1.1696 USDT |
427,693.1452 AKT |
1.1588 USDT |
1.1375 USDT |
1.1993 USDT |
1.1405 USDT |
| 2025-09-08 |
1.1208 USDT |
269,330.1454 AKT |
1.0947 USDT |
1.0841 USDT |
1.1606 USDT |
1.1556 USDT |
| 2025-09-07 |
1.1016 USDT |
105,294.1175 AKT |
1.0928 USDT |
1.0826 USDT |
1.1230 USDT |
1.0887 USDT |
| 2025-09-06 |
1.1056 USDT |
35,883.0012 AKT |
1.1118 USDT |
1.0901 USDT |
1.1196 USDT |
1.0916 USDT |
| 2025-09-05 |
1.1056 USDT |
146,655.2098 AKT |
1.0822 USDT |
1.0815 USDT |
1.1311 USDT |
1.1110 USDT |
| 2025-09-04 |
1.1003 USDT |
114,761.1267 AKT |
1.1228 USDT |
1.0829 USDT |
1.1267 USDT |
1.0838 USDT |
| 2025-09-03 |
1.1210 USDT |
126,053.8310 AKT |
1.1109 USDT |
1.1089 USDT |
1.1320 USDT |
1.1257 USDT |
| 2025-09-02 |
1.0993 USDT |
128,773.8676 AKT |
1.0950 USDT |
1.0838 USDT |
1.1175 USDT |
1.0933 USDT |
| 2025-09-01 |
1.1232 USDT |
194,974.6139 AKT |
1.1473 USDT |
1.1050 USDT |
1.1600 USDT |
1.1113 USDT |
| 2025-08-31 |
1.1853 USDT |
83,871.5808 AKT |
1.1791 USDT |
1.1630 USDT |
1.2008 USDT |
1.1697 USDT |
| 2025-08-30 |
1.1585 USDT |
125,646.8142 AKT |
1.1392 USDT |
1.1247 USDT |
1.1787 USDT |
1.1632 USDT |
| 2025-08-29 |
1.1865 USDT |
334,993.0175 AKT |
1.2125 USDT |
1.1284 USDT |
1.2528 USDT |
1.1447 USDT |
| 2025-08-28 |
1.1951 USDT |
236,345.5766 AKT |
1.1856 USDT |
1.1737 USDT |
1.2183 USDT |
1.1851 USDT |
| 2025-08-27 |
1.1877 USDT |
166,793.4178 AKT |
1.1563 USDT |
1.1487 USDT |
1.2103 USDT |
1.2015 USDT |
| 2025-08-26 |
1.1447 USDT |
162,978.6110 AKT |
1.1057 USDT |
1.1001 USDT |
1.1704 USDT |
1.1616 USDT |
| 2025-08-25 |
1.1687 USDT |
129,673.4131 AKT |
1.1951 USDT |
1.1382 USDT |
1.2075 USDT |
1.1438 USDT |
| 2025-08-24 |
1.1977 USDT |
81,187.8468 AKT |
1.2161 USDT |
1.1796 USDT |
1.2248 USDT |
1.1975 USDT |
| 2025-08-23 |
1.2198 USDT |
164,887.8919 AKT |
1.2407 USDT |
1.2046 USDT |
1.2422 USDT |
1.2130 USDT |
| 2025-08-22 |
1.1952 USDT |
706,600.3627 AKT |
1.1724 USDT |
1.1303 USDT |
1.2523 USDT |
1.2464 USDT |
| 2025-08-21 |
1.1964 USDT |
288,522.3950 AKT |
1.2263 USDT |
1.1699 USDT |
1.2365 USDT |
1.1727 USDT |
| 2025-08-20 |
1.2013 USDT |
173,901.5324 AKT |
1.1698 USDT |
1.1690 USDT |
1.2349 USDT |
1.2296 USDT |
| 2025-08-19 |
1.2007 USDT |
348,278.8242 AKT |
1.2418 USDT |
1.1600 USDT |
1.2606 USDT |
1.1726 USDT |
| 2025-08-18 |
1.2522 USDT |
344,025.4148 AKT |
1.3118 USDT |
1.2261 USDT |
1.3128 USDT |
1.2605 USDT |