Identifier on Kucoin: AKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-14 |
1.1209 USDT |
552,129.5662 AKT |
1.0545 USDT |
1.0503 USDT |
1.2070 USDT |
1.1376 USDT |
| 2025-04-13 |
1.1038 USDT |
305,532.3751 AKT |
1.1642 USDT |
1.0412 USDT |
1.1642 USDT |
1.0412 USDT |
| 2025-04-12 |
1.1398 USDT |
492,068.2122 AKT |
1.0716 USDT |
1.0716 USDT |
1.2600 USDT |
1.1576 USDT |
| 2025-04-11 |
1.0528 USDT |
397,078.2765 AKT |
0.9951 USDT |
0.9930 USDT |
1.0930 USDT |
1.0704 USDT |
| 2025-04-10 |
1.0066 USDT |
216,247.7260 AKT |
1.0316 USDT |
0.9861 USDT |
1.0316 USDT |
1.0011 USDT |
| 2025-04-09 |
0.9731 USDT |
701,230.4321 AKT |
0.9063 USDT |
0.8760 USDT |
1.0392 USDT |
1.0375 USDT |
| 2025-04-08 |
0.9567 USDT |
469,811.9349 AKT |
0.9671 USDT |
0.9086 USDT |
1.0022 USDT |
0.9222 USDT |
| 2025-04-07 |
0.9264 USDT |
1,074,342.8320 AKT |
0.9595 USDT |
0.8527 USDT |
0.9962 USDT |
0.9760 USDT |
| 2025-04-06 |
1.0597 USDT |
272,031.9323 AKT |
1.0862 USDT |
0.9966 USDT |
1.1162 USDT |
1.0058 USDT |
| 2025-04-05 |
1.0987 USDT |
116,464.8330 AKT |
1.1200 USDT |
1.0715 USDT |
1.1250 USDT |
1.0855 USDT |
| 2025-04-04 |
1.1209 USDT |
195,172.2246 AKT |
1.1470 USDT |
1.0911 USDT |
1.1654 USDT |
1.1161 USDT |
| 2025-04-03 |
1.1231 USDT |
471,075.8793 AKT |
1.1156 USDT |
1.0791 USDT |
1.1767 USDT |
1.1500 USDT |
| 2025-04-02 |
1.2512 USDT |
379,080.3192 AKT |
1.2080 USDT |
1.1886 USDT |
1.2932 USDT |
1.2542 USDT |
| 2025-04-01 |
1.1892 USDT |
221,539.0886 AKT |
1.1583 USDT |
1.1568 USDT |
1.2179 USDT |
1.2062 USDT |
| 2025-03-31 |
1.1661 USDT |
184,488.1260 AKT |
1.2042 USDT |
1.1199 USDT |
1.2081 USDT |
1.1575 USDT |
| 2025-03-30 |
1.2121 USDT |
325,649.2871 AKT |
1.1907 USDT |
1.1764 USDT |
1.2464 USDT |
1.1890 USDT |
| 2025-03-29 |
1.2556 USDT |
271,071.7244 AKT |
1.2827 USDT |
1.2027 USDT |
1.3271 USDT |
1.2027 USDT |
| 2025-03-28 |
1.3014 USDT |
324,654.6510 AKT |
1.4132 USDT |
1.2563 USDT |
1.4132 USDT |
1.2647 USDT |
| 2025-03-27 |
1.4117 USDT |
286,671.2076 AKT |
1.3741 USDT |
1.3692 USDT |
1.4600 USDT |
1.4293 USDT |
| 2025-03-26 |
1.3984 USDT |
235,660.3745 AKT |
1.4285 USDT |
1.3521 USDT |
1.4335 USDT |
1.3840 USDT |
| 2025-03-25 |
1.4281 USDT |
182,271.4368 AKT |
1.4483 USDT |
1.4010 USDT |
1.4609 USDT |
1.4418 USDT |
| 2025-03-24 |
1.4968 USDT |
657,997.8840 AKT |
1.3347 USDT |
1.3347 USDT |
1.6376 USDT |
1.4366 USDT |
| 2025-03-23 |
1.3506 USDT |
174,738.4193 AKT |
1.3770 USDT |
1.3039 USDT |
1.4029 USDT |
1.3120 USDT |
| 2025-03-22 |
1.2912 USDT |
257,572.5722 AKT |
1.2142 USDT |
1.2103 USDT |
1.3461 USDT |
1.3108 USDT |
| 2025-03-21 |
1.1879 USDT |
112,077.9484 AKT |
1.1933 USDT |
1.1665 USDT |
1.2109 USDT |
1.2071 USDT |