Register for streaming realtime charts, analysis tools, and prices.
AKTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 3.43 | -0.130 | -3.65% | 3.56 | 3.58 | 3.32 | 55,448.00 |
| Jul 17 2024 | 3.56 | -0.150 | -4.04% | 3.69 | 3.84 | 3.46 | 69,895.00 |
| Jul 16 2024 | 3.71 | 0.070 | 1.92% | 3.63 | 3.77 | 3.44 | 131,201.00 |
| Jul 15 2024 | 3.64 | 0.140 | 4.00% | 3.49 | 3.64 | 3.45 | 192,989.00 |
| Jul 14 2024 | 3.50 | 0.080 | 2.34% | 3.43 | 3.50 | 3.38 | 26,037.00 |
| Jul 13 2024 | 3.42 | 0.180 | 5.56% | 3.33 | 3.51 | 3.10 | 63,691.00 |
| Jul 12 2024 | 3.24 | -0.080 | -2.41% | 3.36 | 3.37 | 3.15 | 14,068.00 |
| Jul 11 2024 | 3.32 | -0.230 | -6.48% | 3.55 | 3.57 | 3.32 | 51,644.00 |
| Jul 10 2024 | 3.55 | 0.010 | 0.28% | 3.55 | 3.65 | 3.50 | 28,889.00 |
| Jul 09 2024 | 3.54 | 0.080 | 2.31% | 3.48 | 3.65 | 3.43 | 72,298.00 |
| Jul 08 2024 | 3.46 | 0.190 | 5.81% | 3.27 | 3.62 | 3.24 | 204,474.00 |
| Jul 07 2024 | 3.27 | -0.240 | -6.84% | 3.54 | 3.79 | 3.00 | 70,625.00 |
| Jul 06 2024 | 3.51 | 0.410 | 13.23% | 3.13 | 3.63 | 3.08 | 145,640.00 |
| Jul 05 2024 | 3.10 | 0.130 | 4.38% | 2.99 | 3.14 | 2.59 | 266,740.00 |
| Jul 04 2024 | 2.97 | -0.450 | -13.16% | 3.39 | 3.45 | 2.95 | 163,867.00 |
| Jul 03 2024 | 3.42 | -0.390 | -10.24% | 3.82 | 3.84 | 3.22 | 89,557.00 |
| Jul 02 2024 | 3.81 | 0.150 | 4.10% | 3.67 | 3.92 | 3.66 | 172,744.00 |
| Jul 01 2024 | 3.66 | 0.070 | 1.95% | 2.94 | 3.70 | 2.92 | 176,304.00 |
| Jun 30 2024 | 3.59 | 0.060 | 1.70% | 3.54 | 3.71 | 3.37 | 61,823.00 |
| Jun 29 2024 | 3.53 | -0.030 | -0.84% | 3.58 | 3.65 | 3.44 | 43,750.00 |
| Jun 28 2024 | 3.56 | 0.280 | 8.54% | 3.28 | 3.74 | 3.28 | 173,365.00 |
| Jun 27 2024 | 3.28 | 0.340 | 11.56% | 2.94 | 3.44 | 2.92 | 170,815.00 |
| Jun 26 2024 | 2.94 | -0.190 | -6.07% | 3.13 | 3.28 | 2.88 | 105,102.00 |
| Jun 25 2024 | 3.13 | 0.160 | 5.39% | 2.93 | 3.25 | 2.93 | 100,256.00 |
| Jun 24 2024 | 2.97 | 0.110 | 3.85% | 2.85 | 2.98 | 2.66 | 89,003.00 |
| Jun 23 2024 | 2.86 | -0.180 | -5.92% | 3.03 | 3.04 | 2.80 | 25,902.00 |
| Jun 22 2024 | 3.04 | 0.060 | 2.01% | 2.98 | 3.19 | 2.96 | 76,230.00 |
| Jun 21 2024 | 2.98 | -0.140 | -4.49% | 3.12 | 3.15 | 2.88 | 71,643.00 |
| Jun 20 2024 | 3.12 | -0.010 | -0.32% | 3.17 | 3.28 | 3.04 | 124,969.00 |
| Jun 19 2024 | 3.13 | 0.430 | 15.93% | 2.64 | 3.24 | 2.64 | 157,989.00 |
| Jun 18 2024 | 2.70 | -0.290 | -9.70% | 3.02 | 3.05 | 2.56 | 120,960.00 |
| Jun 17 2024 | 2.99 | -0.370 | -11.01% | 3.33 | 3.36 | 2.93 | 73,418.00 |
| Jun 16 2024 | 3.36 | -0.110 | -3.17% | 3.46 | 3.47 | 3.32 | 14,508.00 |
| Jun 15 2024 | 3.47 | 0.010 | 0.29% | 3.45 | 3.53 | 3.38 | 30,672.00 |
| Jun 14 2024 | 3.46 | 0.270 | 8.46% | 3.17 | 3.75 | 3.07 | 216,577.00 |
| Jun 13 2024 | 3.19 | -0.330 | -9.38% | 3.53 | 3.55 | 3.11 | 129,882.00 |
| Jun 12 2024 | 3.52 | -0.460 | -11.56% | 3.96 | 4.03 | 3.40 | 253,071.00 |
| Jun 11 2024 | 3.98 | -0.110 | -2.69% | 4.09 | 4.70 | 3.87 | 209,155.00 |
| Jun 10 2024 | 4.09 | -0.070 | -1.68% | 4.17 | 4.22 | 4.05 | 227,327.00 |
| Jun 09 2024 | 4.16 | 0.060 | 1.46% | 4.09 | 4.21 | 3.98 | 16,284.00 |
| Jun 08 2024 | 4.10 | -0.150 | -3.53% | 4.25 | 4.25 | 4.04 | 16,848.00 |
| Jun 07 2024 | 4.25 | -0.250 | -5.56% | 4.50 | 4.53 | 4.15 | 50,990.00 |
| Jun 06 2024 | 4.50 | -0.160 | -3.43% | 4.66 | 4.71 | 4.42 | 118,594.00 |
| Jun 05 2024 | 4.66 | 0.190 | 4.25% | 5.19 | 5.50 | 4.43 | 207,610.00 |
| Jun 04 2024 | 4.47 | 0.030 | 0.68% | 4.41 | 4.53 | 4.20 | 130,584.00 |
| Jun 03 2024 | 4.44 | -0.100 | -2.20% | 4.54 | 4.57 | 4.39 | 44,141.00 |
| Jun 02 2024 | 4.54 | -0.040 | -0.87% | 4.57 | 4.66 | 4.53 | 9,876.00 |
| Jun 01 2024 | 4.58 | -0.030 | -0.65% | 4.61 | 4.67 | 4.39 | 26,344.00 |
| May 31 2024 | 4.61 | -0.280 | -5.73% | 4.87 | 4.93 | 4.58 | 37,093.00 |
| May 30 2024 | 4.89 | -0.260 | -5.05% | 5.18 | 5.33 | 4.88 | 33,685.00 |
| May 29 2024 | 5.15 | -0.050 | -0.96% | 5.18 | 5.74 | 5.04 | 57,169.00 |
| May 28 2024 | 5.20 | -0.070 | -1.33% | 5.27 | 5.38 | 5.07 | 30,648.00 |
| May 27 2024 | 5.27 | 0.070 | 1.35% | 5.19 | 5.50 | 5.02 | 132,009.00 |
| May 26 2024 | 5.20 | -0.090 | -1.70% | 5.30 | 5.31 | 5.20 | 19,480.00 |
| May 25 2024 | 5.29 | -0.040 | -0.75% | 5.33 | 5.34 | 5.23 | 15,069.00 |
| May 24 2024 | 5.33 | -0.090 | -1.66% | 5.51 | 5.53 | 5.16 | 64,193.00 |
| May 23 2024 | 5.42 | -0.420 | -7.19% | 5.78 | 5.85 | 5.27 | 106,298.00 |
| May 22 2024 | 5.84 | -0.010 | -0.17% | 5.84 | 5.85 | 5.65 | 50,934.00 |
| May 21 2024 | 5.85 | 0.030 | 0.52% | 5.93 | 6.02 | 5.70 | 100,645.00 |
| May 20 2024 | 5.82 | 0.290 | 5.24% | 5.52 | 5.82 | 5.33 | 144,342.00 |
| May 19 2024 | 5.53 | -0.230 | -3.99% | 5.77 | 5.83 | 5.50 | 28,848.00 |
| May 18 2024 | 5.76 | -0.130 | -2.21% | 5.91 | 5.95 | 5.73 | 38,789.00 |
| May 17 2024 | 5.89 | 0.030 | 0.51% | 5.87 | 5.90 | 5.59 | 80,898.00 |
| May 16 2024 | 5.86 | 0.300 | 5.40% | 5.81 | 5.99 | 5.58 | 163,774.00 |
| May 15 2024 | 5.56 | 0.440 | 8.59% | 5.02 | 5.77 | 4.91 | 173,819.00 |
| May 14 2024 | 5.12 | -0.300 | -5.54% | 5.51 | 5.52 | 5.09 | 79,869.00 |
| May 13 2024 | 5.42 | 0.030 | 0.56% | 5.05 | 5.70 | 4.67 | 288,855.00 |
| May 12 2024 | 5.39 | -0.240 | -4.26% | 5.75 | 5.78 | 5.25 | 45,757.00 |
| May 11 2024 | 5.63 | -0.120 | -2.09% | 5.84 | 5.98 | 5.49 | 107,324.00 |
| May 10 2024 | 5.75 | 0.280 | 5.12% | 5.80 | 6.13 | 5.39 | 305,246.00 |
| May 09 2024 | 5.47 | 1.19 | 27.80% | 4.37 | 5.49 | 4.28 | 193,761.00 |
| May 08 2024 | 4.28 | -0.350 | -7.56% | 4.50 | 4.61 | 4.22 | 78,325.00 |
| May 07 2024 | 4.63 | -0.120 | -2.53% | 4.73 | 4.84 | 4.61 | 90,659.00 |
| May 06 2024 | 4.75 | -0.180 | -3.65% | 5.05 | 5.10 | 4.67 | 209,588.00 |
| May 05 2024 | 4.93 | 0.630 | 14.65% | 4.41 | 5.06 | 4.30 | 148,188.00 |
| May 04 2024 | 4.30 | -0.120 | -2.71% | 4.28 | 4.41 | 4.27 | 18,968.00 |
| May 03 2024 | 4.42 | 0.260 | 6.25% | 4.15 | 4.42 | 3.98 | 47,374.00 |
| May 02 2024 | 4.16 | 0.080 | 1.96% | 4.03 | 4.28 | 3.88 | 50,643.00 |
| May 01 2024 | 4.08 | 0.040 | 0.99% | 3.88 | 4.13 | 3.69 | 76,197.00 |
| Apr 30 2024 | 4.04 | -0.230 | -5.39% | 4.26 | 4.28 | 3.81 | 137,696.00 |
| Apr 29 2024 | 4.27 | -0.110 | -2.51% | 3.57 | 4.58 | 3.43 | 220,511.00 |
| Apr 28 2024 | 4.38 | -0.100 | -2.23% | 4.44 | 4.63 | 4.29 | 88,137.00 |
| Apr 27 2024 | 4.48 | -0.130 | -2.82% | 4.55 | 4.62 | 4.29 | 54,184.00 |
| Apr 26 2024 | 4.61 | -0.280 | -5.73% | 4.86 | 4.98 | 4.60 | 68,952.00 |
| Apr 25 2024 | 4.89 | -0.210 | -4.12% | 5.05 | 5.19 | 4.68 | 68,712.00 |
| Apr 24 2024 | 5.10 | 0.010 | 0.20% | 4.93 | 5.57 | 4.81 | 272,704.00 |
| Apr 23 2024 | 5.09 | 1.01 | 24.75% | 4.08 | 7.50 | 4.00 | 1,530,989.00 |
| Apr 22 2024 | 4.08 | 0.020 | 0.49% | 3.57 | 4.16 | 3.43 | 124,574.00 |
| Apr 21 2024 | 4.06 | -0.100 | -2.40% | 4.12 | 4.18 | 3.97 | 28,987.00 |
| Apr 20 2024 | 4.16 | 0.330 | 8.62% | 3.85 | 4.20 | 3.83 | 38,344.00 |
