Identifier on Kucoin: AKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
1.3894 USDT |
455,501.0499 AKT |
1.3126 USDT |
1.3100 USDT |
1.4496 USDT |
1.3788 USDT |
| 2025-06-02 |
1.2557 USDT |
153,959.8551 AKT |
1.2940 USDT |
1.2280 USDT |
1.2942 USDT |
1.2843 USDT |
| 2025-06-01 |
1.2756 USDT |
130,627.7885 AKT |
1.2836 USDT |
1.2430 USDT |
1.3013 USDT |
1.2838 USDT |
| 2025-05-31 |
1.2390 USDT |
249,058.5116 AKT |
1.2513 USDT |
1.1990 USDT |
1.2797 USDT |
1.2733 USDT |
| 2025-05-30 |
1.3348 USDT |
354,834.4497 AKT |
1.3993 USDT |
1.2817 USDT |
1.4064 USDT |
1.3153 USDT |
| 2025-05-29 |
1.4582 USDT |
171,783.9778 AKT |
1.4730 USDT |
1.4045 USDT |
1.5040 USDT |
1.4123 USDT |
| 2025-05-28 |
1.4988 USDT |
282,907.9829 AKT |
1.5532 USDT |
1.4336 USDT |
1.5574 USDT |
1.4665 USDT |
| 2025-05-27 |
1.5455 USDT |
194,569.7199 AKT |
1.5187 USDT |
1.4768 USDT |
1.5978 USDT |
1.5586 USDT |
| 2025-05-26 |
1.5511 USDT |
192,216.8323 AKT |
1.5351 USDT |
1.5078 USDT |
1.5930 USDT |
1.5267 USDT |
| 2025-05-25 |
1.4882 USDT |
197,609.8906 AKT |
1.5418 USDT |
1.4552 USDT |
1.5480 USDT |
1.4872 USDT |
| 2025-05-24 |
1.5540 USDT |
193,712.7304 AKT |
1.5125 USDT |
1.4960 USDT |
1.6048 USDT |
1.5519 USDT |
| 2025-05-23 |
1.6527 USDT |
384,623.4963 AKT |
1.6496 USDT |
1.5142 USDT |
1.7499 USDT |
1.5148 USDT |
| 2025-05-22 |
1.5745 USDT |
308,480.0220 AKT |
1.5121 USDT |
1.5039 USDT |
1.6412 USDT |
1.6057 USDT |
| 2025-05-21 |
1.5297 USDT |
344,916.6981 AKT |
1.5145 USDT |
1.4840 USDT |
1.5810 USDT |
1.5118 USDT |
| 2025-05-20 |
1.5250 USDT |
123,988.4863 AKT |
1.5422 USDT |
1.4842 USDT |
1.5688 USDT |
1.4865 USDT |
| 2025-05-19 |
1.5017 USDT |
163,094.4361 AKT |
1.5730 USDT |
1.4580 USDT |
1.5789 USDT |
1.5249 USDT |
| 2025-05-18 |
1.5542 USDT |
160,851.6622 AKT |
1.4954 USDT |
1.4944 USDT |
1.6077 USDT |
1.5483 USDT |
| 2025-05-17 |
1.5075 USDT |
165,607.6322 AKT |
1.5658 USDT |
1.4758 USDT |
1.5658 USDT |
1.4902 USDT |
| 2025-05-16 |
1.6088 USDT |
211,432.5493 AKT |
1.5977 USDT |
1.5507 USDT |
1.6439 USDT |
1.5700 USDT |
| 2025-05-15 |
1.6261 USDT |
268,395.6156 AKT |
1.7042 USDT |
1.5660 USDT |
1.7117 USDT |
1.5970 USDT |
| 2025-05-14 |
1.7535 USDT |
271,661.6475 AKT |
1.8217 USDT |
1.6917 USDT |
1.8260 USDT |
1.7218 USDT |
| 2025-05-13 |
1.7267 USDT |
321,947.4667 AKT |
1.7801 USDT |
1.6611 USDT |
1.8088 USDT |
1.8060 USDT |
| 2025-05-12 |
1.7975 USDT |
676,667.6256 AKT |
1.8186 USDT |
1.6594 USDT |
1.8954 USDT |
1.7668 USDT |
| 2025-05-11 |
1.8331 USDT |
282,218.7227 AKT |
1.9320 USDT |
1.7751 USDT |
1.9320 USDT |
1.7884 USDT |
| 2025-05-10 |
1.7939 USDT |
395,210.3562 AKT |
1.8312 USDT |
1.7554 USDT |
1.8565 USDT |
1.8326 USDT |
| 2025-05-09 |
1.8599 USDT |
998,536.0991 AKT |
1.7529 USDT |
1.7328 USDT |
2.0718 USDT |
1.8149 USDT |
| 2025-05-08 |
1.6402 USDT |
522,252.0511 AKT |
1.6284 USDT |
1.5680 USDT |
1.7176 USDT |
1.7141 USDT |
| 2025-05-07 |
1.5505 USDT |
498,999.6563 AKT |
1.5225 USDT |
1.4528 USDT |
1.6341 USDT |
1.5942 USDT |
| 2025-05-06 |
1.5747 USDT |
661,638.3294 AKT |
1.6892 USDT |
1.4376 USDT |
1.7713 USDT |
1.4425 USDT |
| 2025-05-05 |
1.6018 USDT |
948,357.3081 AKT |
1.4240 USDT |
1.4125 USDT |
1.7185 USDT |
1.6746 USDT |
| 2025-05-04 |
1.4410 USDT |
370,432.7407 AKT |
1.5025 USDT |
1.4064 USDT |
1.5098 USDT |
1.4337 USDT |
| 2025-05-03 |
1.5563 USDT |
409,783.8692 AKT |
1.6413 USDT |
1.5011 USDT |
1.6413 USDT |
1.5164 USDT |
| 2025-05-02 |
1.6111 USDT |
808,357.0259 AKT |
1.6078 USDT |
1.5143 USDT |
1.7102 USDT |
1.6704 USDT |
| 2025-05-01 |
1.7037 USDT |
1,332,901.0092 AKT |
1.4709 USDT |
1.4709 USDT |
1.8326 USDT |
1.6088 USDT |
| 2025-04-30 |
1.4795 USDT |
1,566,619.3288 AKT |
1.2915 USDT |
1.2746 USDT |
1.7302 USDT |
1.5231 USDT |
| 2025-04-29 |
1.3676 USDT |
841,253.6922 AKT |
1.2569 USDT |
1.2534 USDT |
1.4686 USDT |
1.3349 USDT |
| 2025-04-28 |
1.2309 USDT |
295,448.0064 AKT |
1.2087 USDT |
1.1734 USDT |
1.2699 USDT |
1.2430 USDT |
| 2025-04-27 |
1.2515 USDT |
171,652.3789 AKT |
1.2982 USDT |
1.2098 USDT |
1.3148 USDT |
1.2143 USDT |
| 2025-04-26 |
1.2937 USDT |
371,429.6654 AKT |
1.2757 USDT |
1.2513 USDT |
1.3298 USDT |
1.2649 USDT |
| 2025-04-25 |
1.2432 USDT |
730,384.2381 AKT |
1.2156 USDT |
1.1721 USDT |
1.2884 USDT |
1.2787 USDT |
| 2025-04-24 |
1.1744 USDT |
618,397.8878 AKT |
1.2319 USDT |
1.1450 USDT |
1.2349 USDT |
1.1921 USDT |
| 2025-04-23 |
1.1942 USDT |
699,308.7342 AKT |
1.1577 USDT |
1.1480 USDT |
1.2400 USDT |
1.2348 USDT |
| 2025-04-22 |
1.1126 USDT |
662,085.6746 AKT |
1.1037 USDT |
1.0688 USDT |
1.1569 USDT |
1.1301 USDT |
| 2025-04-21 |
1.1012 USDT |
732,797.8559 AKT |
1.0653 USDT |
1.0546 USDT |
1.1509 USDT |
1.0978 USDT |
| 2025-04-20 |
1.0539 USDT |
338,298.4549 AKT |
1.0625 USDT |
1.0379 USDT |
1.0757 USDT |
1.0566 USDT |
| 2025-04-19 |
1.0588 USDT |
351,180.6401 AKT |
1.0505 USDT |
1.0375 USDT |
1.0682 USDT |
1.0624 USDT |
| 2025-04-18 |
1.0464 USDT |
385,549.6906 AKT |
1.0322 USDT |
1.0166 USDT |
1.0625 USDT |
1.0611 USDT |
| 2025-04-17 |
1.0315 USDT |
437,747.8707 AKT |
1.0469 USDT |
1.0033 USDT |
1.0605 USDT |
1.0291 USDT |
| 2025-04-16 |
1.0452 USDT |
214,151.4719 AKT |
1.0672 USDT |
1.0251 USDT |
1.0685 USDT |
1.0411 USDT |
| 2025-04-15 |
1.0924 USDT |
257,319.1588 AKT |
1.1181 USDT |
1.0515 USDT |
1.1240 USDT |
1.0596 USDT |