Identifier on Kucoin: AKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
1.4041 USDT |
367,805.2456 AKT |
1.4954 USDT |
1.3348 USDT |
1.4954 USDT |
1.3710 USDT |
| 2025-07-22 |
1.4672 USDT |
249,009.1783 AKT |
1.5355 USDT |
1.4301 USDT |
1.5355 USDT |
1.4636 USDT |
| 2025-07-21 |
1.5278 USDT |
349,305.4434 AKT |
1.4976 USDT |
1.4862 USDT |
1.5610 USDT |
1.5299 USDT |
| 2025-07-20 |
1.4687 USDT |
560,994.9502 AKT |
1.3805 USDT |
1.3733 USDT |
1.5395 USDT |
1.4917 USDT |
| 2025-07-19 |
1.3626 USDT |
200,996.3975 AKT |
1.3768 USDT |
1.3331 USDT |
1.3918 USDT |
1.3707 USDT |
| 2025-07-18 |
1.3972 USDT |
399,772.1886 AKT |
1.3860 USDT |
1.3450 USDT |
1.4460 USDT |
1.3735 USDT |
| 2025-07-17 |
1.3797 USDT |
208,516.2891 AKT |
1.3952 USDT |
1.3380 USDT |
1.4094 USDT |
1.3759 USDT |
| 2025-07-16 |
1.3718 USDT |
338,360.3061 AKT |
1.3875 USDT |
1.3407 USDT |
1.4097 USDT |
1.4025 USDT |
| 2025-07-15 |
1.3576 USDT |
311,374.9419 AKT |
1.3851 USDT |
1.3020 USDT |
1.3926 USDT |
1.3536 USDT |
| 2025-07-14 |
1.3405 USDT |
142,928.1661 AKT |
1.3507 USDT |
1.3006 USDT |
1.3794 USDT |
1.3556 USDT |
| 2025-07-13 |
1.3871 USDT |
446,577.1755 AKT |
1.3068 USDT |
1.3068 USDT |
1.4811 USDT |
1.3577 USDT |
| 2025-07-12 |
1.2937 USDT |
697,160.0944 AKT |
1.1981 USDT |
1.1897 USDT |
1.3862 USDT |
1.3044 USDT |
| 2025-07-11 |
1.2316 USDT |
187,170.1713 AKT |
1.2069 USDT |
1.1850 USDT |
1.2621 USDT |
1.2281 USDT |
| 2025-07-10 |
1.1559 USDT |
211,757.4915 AKT |
1.1327 USDT |
1.1130 USDT |
1.1981 USDT |
1.1766 USDT |
| 2025-07-09 |
1.1077 USDT |
229,090.7154 AKT |
1.0741 USDT |
1.0732 USDT |
1.1266 USDT |
1.1032 USDT |
| 2025-07-08 |
1.0580 USDT |
77,434.7019 AKT |
1.0596 USDT |
1.0465 USDT |
1.0821 USDT |
1.0562 USDT |
| 2025-07-07 |
1.0716 USDT |
91,172.5261 AKT |
1.0738 USDT |
1.0597 USDT |
1.0823 USDT |
1.0654 USDT |
| 2025-07-06 |
1.0656 USDT |
197,623.4166 AKT |
1.0906 USDT |
1.0496 USDT |
1.0907 USDT |
1.0705 USDT |
| 2025-07-05 |
1.1136 USDT |
343,737.0982 AKT |
1.0805 USDT |
1.0781 USDT |
1.1366 USDT |
1.0903 USDT |
| 2025-07-04 |
1.0882 USDT |
454,984.5665 AKT |
1.0604 USDT |
1.0525 USDT |
1.1262 USDT |
1.0713 USDT |
| 2025-07-03 |
1.0649 USDT |
239,119.8957 AKT |
1.0559 USDT |
1.0376 USDT |
1.0907 USDT |
1.0559 USDT |
| 2025-07-02 |
1.0244 USDT |
213,926.2782 AKT |
0.9872 USDT |
0.9804 USDT |
1.0613 USDT |
1.0575 USDT |
| 2025-07-01 |
1.0175 USDT |
191,289.6384 AKT |
1.0451 USDT |
0.9991 USDT |
1.0525 USDT |
1.0053 USDT |
| 2025-06-30 |
1.0657 USDT |
253,268.0213 AKT |
1.1167 USDT |
1.0331 USDT |
1.1177 USDT |
1.0469 USDT |
| 2025-06-29 |
1.0842 USDT |
104,364.7276 AKT |
1.0914 USDT |
1.0666 USDT |
1.1078 USDT |
1.0740 USDT |
| 2025-06-28 |
1.0629 USDT |
66,397.8094 AKT |
1.0682 USDT |
1.0497 USDT |
1.0790 USDT |
1.0717 USDT |
| 2025-06-27 |
1.0564 USDT |
191,685.5936 AKT |
1.0484 USDT |
1.0267 USDT |
1.0813 USDT |
1.0617 USDT |
| 2025-06-26 |
1.0601 USDT |
182,274.4505 AKT |
1.0729 USDT |
1.0271 USDT |
1.0990 USDT |
1.0331 USDT |
| 2025-06-25 |
1.0842 USDT |
172,156.6531 AKT |
1.1078 USDT |
1.0639 USDT |
1.1147 USDT |
1.0703 USDT |
| 2025-06-24 |
1.1097 USDT |
106,563.3449 AKT |
1.0955 USDT |
1.0900 USDT |
1.1468 USDT |
1.1452 USDT |
| 2025-06-23 |
1.0234 USDT |
480,752.9293 AKT |
0.9639 USDT |
0.9603 USDT |
1.0920 USDT |
1.0846 USDT |
| 2025-06-22 |
0.9728 USDT |
592,053.9136 AKT |
1.0233 USDT |
0.9000 USDT |
1.0595 USDT |
0.9132 USDT |
| 2025-06-21 |
1.0712 USDT |
85,889.4406 AKT |
1.0675 USDT |
1.0471 USDT |
1.0895 USDT |
1.0471 USDT |
| 2025-06-20 |
1.1233 USDT |
62,612.6526 AKT |
1.1296 USDT |
1.1051 USDT |
1.1414 USDT |
1.1296 USDT |
| 2025-06-19 |
1.1236 USDT |
87,678.2056 AKT |
1.1372 USDT |
1.1055 USDT |
1.1464 USDT |
1.1235 USDT |
| 2025-06-18 |
1.1363 USDT |
88,097.1823 AKT |
1.1117 USDT |
1.1100 USDT |
1.1634 USDT |
1.1378 USDT |
| 2025-06-17 |
1.1793 USDT |
96,697.1998 AKT |
1.1922 USDT |
1.1555 USDT |
1.1995 USDT |
1.1561 USDT |
| 2025-06-16 |
1.2462 USDT |
101,319.3744 AKT |
1.2282 USDT |
1.2184 USDT |
1.2664 USDT |
1.2587 USDT |
| 2025-06-15 |
1.2141 USDT |
43,139.1190 AKT |
1.2170 USDT |
1.2008 USDT |
1.2247 USDT |
1.2188 USDT |
| 2025-06-14 |
1.2251 USDT |
71,333.4596 AKT |
1.2283 USDT |
1.2093 USDT |
1.2398 USDT |
1.2100 USDT |
| 2025-06-13 |
1.2055 USDT |
185,733.5400 AKT |
1.2678 USDT |
1.1726 USDT |
1.2700 USDT |
1.1977 USDT |
| 2025-06-12 |
1.3178 USDT |
116,437.0795 AKT |
1.3484 USDT |
1.2884 USDT |
1.3520 USDT |
1.2923 USDT |
| 2025-06-11 |
1.3957 USDT |
100,344.0018 AKT |
1.4377 USDT |
1.3647 USDT |
1.4439 USDT |
1.4117 USDT |
| 2025-06-10 |
1.3429 USDT |
58,157.3244 AKT |
1.3428 USDT |
1.3253 USDT |
1.3617 USDT |
1.3557 USDT |
| 2025-06-09 |
1.2815 USDT |
176,273.6961 AKT |
1.2582 USDT |
1.2274 USDT |
1.3493 USDT |
1.3436 USDT |
| 2025-06-08 |
1.2746 USDT |
137,483.1680 AKT |
1.2855 USDT |
1.2582 USDT |
1.3001 USDT |
1.2690 USDT |
| 2025-06-07 |
1.2504 USDT |
96,768.3614 AKT |
1.2201 USDT |
1.2169 USDT |
1.2763 USDT |
1.2700 USDT |
| 2025-06-06 |
1.2252 USDT |
158,552.5364 AKT |
1.2033 USDT |
1.1872 USDT |
1.2608 USDT |
1.2244 USDT |
| 2025-06-05 |
1.2975 USDT |
127,145.2101 AKT |
1.3092 USDT |
1.2622 USDT |
1.3206 USDT |
1.2914 USDT |
| 2025-06-04 |
1.3442 USDT |
137,001.3585 AKT |
1.3873 USDT |
1.3025 USDT |
1.3956 USDT |
1.3163 USDT |