Identifier on Kucoin: AKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-17 |
1.3259 USDT |
283,455.7510 AKT |
1.3096 USDT |
1.2951 USDT |
1.3484 USDT |
1.3108 USDT |
| 2025-08-16 |
1.2985 USDT |
87,358.4204 AKT |
1.2928 USDT |
1.2878 USDT |
1.3095 USDT |
1.3018 USDT |
| 2025-08-15 |
1.3017 USDT |
243,084.5362 AKT |
1.2970 USDT |
1.2643 USDT |
1.4265 USDT |
1.2651 USDT |
| 2025-08-14 |
1.3936 USDT |
852,201.8116 AKT |
1.3474 USDT |
1.3105 USDT |
1.4584 USDT |
1.3264 USDT |
| 2025-08-13 |
1.3128 USDT |
234,843.8365 AKT |
1.2954 USDT |
1.2687 USDT |
1.3461 USDT |
1.3362 USDT |
| 2025-08-12 |
1.2432 USDT |
157,441.6410 AKT |
1.2417 USDT |
1.2053 USDT |
1.2957 USDT |
1.2903 USDT |
| 2025-08-11 |
1.2999 USDT |
214,973.1893 AKT |
1.2837 USDT |
1.2544 USDT |
1.3438 USDT |
1.2838 USDT |
| 2025-08-10 |
1.2820 USDT |
97,348.4636 AKT |
1.2967 USDT |
1.2556 USDT |
1.3138 USDT |
1.2888 USDT |
| 2025-08-09 |
1.2887 USDT |
246,231.9973 AKT |
1.2752 USDT |
1.2592 USDT |
1.3131 USDT |
1.2887 USDT |
| 2025-08-08 |
1.2384 USDT |
169,925.7607 AKT |
1.2073 USDT |
1.1979 USDT |
1.2707 USDT |
1.2672 USDT |
| 2025-08-07 |
1.1838 USDT |
188,305.4392 AKT |
1.1631 USDT |
1.1555 USDT |
1.1988 USDT |
1.1924 USDT |
| 2025-08-06 |
1.1520 USDT |
108,641.2083 AKT |
1.1501 USDT |
1.1241 USDT |
1.1710 USDT |
1.1613 USDT |
| 2025-08-05 |
1.1792 USDT |
162,582.6777 AKT |
1.2079 USDT |
1.1313 USDT |
1.2090 USDT |
1.1494 USDT |
| 2025-08-04 |
1.1788 USDT |
235,578.8539 AKT |
1.1781 USDT |
1.1610 USDT |
1.2121 USDT |
1.2100 USDT |
| 2025-08-03 |
1.1719 USDT |
229,558.6729 AKT |
1.1412 USDT |
1.1215 USDT |
1.1848 USDT |
1.1753 USDT |
| 2025-08-02 |
1.1456 USDT |
183,374.9206 AKT |
1.1697 USDT |
1.1145 USDT |
1.1750 USDT |
1.1393 USDT |
| 2025-08-01 |
1.1783 USDT |
307,235.1965 AKT |
1.2014 USDT |
1.1458 USDT |
1.2055 USDT |
1.1706 USDT |
| 2025-07-31 |
1.2549 USDT |
249,274.5451 AKT |
1.2555 USDT |
1.2083 USDT |
1.2800 USDT |
1.2171 USDT |
| 2025-07-30 |
1.2522 USDT |
394,309.4793 AKT |
1.2992 USDT |
1.2124 USDT |
1.2992 USDT |
1.2249 USDT |
| 2025-07-29 |
1.3137 USDT |
430,537.9915 AKT |
1.3175 USDT |
1.2652 USDT |
1.3539 USDT |
1.2989 USDT |
| 2025-07-28 |
1.3857 USDT |
398,687.7192 AKT |
1.4300 USDT |
1.3177 USDT |
1.4603 USDT |
1.3192 USDT |
| 2025-07-27 |
1.4078 USDT |
118,060.8276 AKT |
1.3886 USDT |
1.3741 USDT |
1.4286 USDT |
1.4165 USDT |
| 2025-07-26 |
1.3764 USDT |
175,988.6525 AKT |
1.3698 USDT |
1.3576 USDT |
1.4047 USDT |
1.3812 USDT |
| 2025-07-25 |
1.3325 USDT |
224,622.3480 AKT |
1.3564 USDT |
1.2648 USDT |
1.3656 USDT |
1.3426 USDT |
| 2025-07-24 |
1.3768 USDT |
379,724.5008 AKT |
1.3657 USDT |
1.3099 USDT |
1.4689 USDT |
1.3859 USDT |
| 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 |