Identifier on Kucoin: AKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-20 |
1.2094 USDT |
262,167.7095 AKT |
1.2493 USDT |
1.1821 USDT |
1.2493 USDT |
1.1952 USDT |
| 2025-03-19 |
1.2386 USDT |
293,268.6385 AKT |
1.2583 USDT |
1.2003 USDT |
1.2664 USDT |
1.2344 USDT |
| 2025-03-18 |
1.2714 USDT |
319,097.1000 AKT |
1.3250 USDT |
1.2359 USDT |
1.3259 USDT |
1.2597 USDT |
| 2025-03-17 |
1.3231 USDT |
187,273.9289 AKT |
1.2971 USDT |
1.2819 USDT |
1.3510 USDT |
1.3066 USDT |
| 2025-03-16 |
1.3166 USDT |
256,779.3178 AKT |
1.3630 USDT |
1.2833 USDT |
1.3630 USDT |
1.2979 USDT |
| 2025-03-15 |
1.3463 USDT |
279,433.6524 AKT |
1.3810 USDT |
1.3271 USDT |
1.3843 USDT |
1.3594 USDT |
| 2025-03-14 |
1.3721 USDT |
383,016.2315 AKT |
1.4119 USDT |
1.3478 USDT |
1.4495 USDT |
1.3760 USDT |
| 2025-03-13 |
1.3581 USDT |
984,389.4056 AKT |
1.3252 USDT |
1.3054 USDT |
1.4101 USDT |
1.3629 USDT |
| 2025-03-12 |
1.3922 USDT |
1,413,176.2983 AKT |
1.1915 USDT |
1.1638 USDT |
1.5400 USDT |
1.3515 USDT |
| 2025-03-11 |
1.2552 USDT |
1,820,256.5107 AKT |
1.0550 USDT |
1.0526 USDT |
1.4731 USDT |
1.1871 USDT |
| 2025-03-10 |
1.1508 USDT |
637,509.4060 AKT |
1.0915 USDT |
1.0612 USDT |
1.2751 USDT |
1.1332 USDT |
| 2025-03-09 |
1.2183 USDT |
609,386.9062 AKT |
1.3022 USDT |
1.1352 USDT |
1.3229 USDT |
1.1405 USDT |
| 2025-03-08 |
1.3236 USDT |
289,008.5271 AKT |
1.3445 USDT |
1.2860 USDT |
1.3605 USDT |
1.3211 USDT |
| 2025-03-07 |
1.3638 USDT |
338,490.9768 AKT |
1.3449 USDT |
1.2769 USDT |
1.4235 USDT |
1.3793 USDT |
| 2025-03-06 |
1.4042 USDT |
248,659.9893 AKT |
1.4368 USDT |
1.3329 USDT |
1.4652 USDT |
1.3521 USDT |
| 2025-03-05 |
1.4050 USDT |
305,605.6749 AKT |
1.3643 USDT |
1.3532 USDT |
1.4447 USDT |
1.4057 USDT |
| 2025-03-04 |
1.3429 USDT |
740,701.9238 AKT |
1.4615 USDT |
1.2486 USDT |
1.4741 USDT |
1.3480 USDT |
| 2025-03-03 |
1.5849 USDT |
370,897.6851 AKT |
1.7395 USDT |
1.4569 USDT |
1.7395 USDT |
1.4757 USDT |
| 2025-03-02 |
1.6522 USDT |
295,388.9263 AKT |
1.6116 USDT |
1.5785 USDT |
1.7328 USDT |
1.7177 USDT |
| 2025-03-01 |
1.5934 USDT |
180,891.8508 AKT |
1.6283 USDT |
1.5542 USDT |
1.6346 USDT |
1.6101 USDT |
| 2025-02-28 |
1.5239 USDT |
552,994.3495 AKT |
1.6004 USDT |
1.4421 USDT |
1.6320 USDT |
1.6127 USDT |
| 2025-02-27 |
1.6258 USDT |
217,677.9540 AKT |
1.5665 USDT |
1.5497 USDT |
1.6651 USDT |
1.6398 USDT |
| 2025-02-26 |
1.5668 USDT |
262,900.6810 AKT |
1.5942 USDT |
1.4908 USDT |
1.6249 USDT |
1.5742 USDT |
| 2025-02-25 |
1.5688 USDT |
547,964.6443 AKT |
1.6405 USDT |
1.4772 USDT |
1.6798 USDT |
1.5965 USDT |
| 2025-02-24 |
1.7323 USDT |
298,653.8749 AKT |
1.8240 USDT |
1.6608 USDT |
1.8289 USDT |
1.6818 USDT |