Identifier on Kucoin: AKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |