Register to chat with like-minded investors on our interactive forums.AKTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 5.93 | 0.090 | 1.59% | 5.86 | 5.93 | 5.61 | 32,955.00 |
| May 16 2024 | 5.84 | 0.270 | 4.93% | 5.75 | 5.96 | 5.73 | 45,239.00 |
| May 15 2024 | 5.56 | 0.450 | 8.75% | 5.05 | 5.73 | 4.94 | 33,182.00 |
| May 14 2024 | 5.11 | -0.320 | -5.84% | 5.49 | 5.49 | 5.10 | 30,537.00 |
| May 13 2024 | 5.43 | 0.020 | 0.40% | 5.39 | 5.51 | 5.07 | 36,085.00 |
| May 12 2024 | 5.41 | -0.260 | -4.53% | 5.65 | 5.66 | 5.29 | 22,773.00 |
| May 11 2024 | 5.67 | -0.120 | -2.13% | 5.82 | 5.96 | 5.49 | 31,239.00 |
| May 10 2024 | 5.79 | 0.290 | 5.28% | 5.84 | 6.11 | 5.49 | 72,145.00 |
| May 09 2024 | 5.50 | 1.23 | 28.81% | 4.51 | 5.52 | 4.50 | 72,543.00 |
| May 08 2024 | 4.27 | -0.370 | -7.91% | 4.48 | 4.51 | 4.25 | 28,059.00 |
| May 07 2024 | 4.64 | -0.110 | -2.31% | 4.69 | 4.85 | 4.63 | 28,019.00 |
| May 06 2024 | 4.75 | -0.180 | -3.65% | 4.96 | 5.08 | 4.71 | 42,240.00 |
| May 05 2024 | 4.93 | 0.640 | 14.81% | 4.57 | 5.04 | 4.54 | 38,807.00 |
| May 04 2024 | 4.29 | -0.090 | -2.14% | 4.36 | 4.38 | 4.28 | 22,622.00 |
| May 03 2024 | 4.38 | 0.210 | 5.11% | 4.13 | 4.40 | 4.00 | 30,498.00 |
| May 02 2024 | 4.17 | 0.100 | 2.47% | 3.99 | 4.28 | 3.88 | 26,126.00 |
| May 01 2024 | 4.07 | 0.040 | 0.92% | 3.94 | 4.08 | 3.72 | 36,492.00 |
| Apr 30 2024 | 4.03 | -0.320 | -7.26% | 4.24 | 4.28 | 3.85 | 30,876.00 |
| Apr 29 2024 | 4.35 | -0.030 | -0.59% | 4.47 | 4.47 | 4.15 | 29,326.00 |
| Apr 28 2024 | 4.37 | -0.090 | -2.01% | 4.46 | 4.51 | 4.35 | 29,454.00 |
| Apr 27 2024 | 4.46 | -0.140 | -3.02% | 4.53 | 4.57 | 4.30 | 26,214.00 |
| Apr 26 2024 | 4.60 | -0.320 | -6.52% | 4.93 | 4.93 | 4.59 | 28,955.00 |
| Apr 25 2024 | 4.92 | -0.170 | -3.34% | 5.07 | 5.16 | 4.69 | 27,459.00 |
| Apr 24 2024 | 5.10 | 0.00 | 0.07% | 4.94 | 5.47 | 4.80 | 42,599.00 |
| Apr 23 2024 | 5.09 | 1.01 | 24.87% | 4.08 | 6.37 | 4.00 | 74,877.00 |
| Apr 22 2024 | 4.08 | 0.020 | 0.49% | 4.06 | 4.16 | 3.99 | 55,277.00 |
| Apr 21 2024 | 4.06 | -0.100 | -2.45% | 4.14 | 4.17 | 3.95 | 46,892.00 |
| Apr 20 2024 | 4.16 | 0.330 | 8.67% | 3.82 | 4.20 | 3.81 | 36,497.00 |
| Apr 19 2024 | 3.83 | -0.070 | -1.85% | 3.90 | 4.03 | 3.69 | 25,172.00 |
| Apr 18 2024 | 3.90 | 0.150 | 4.03% | 3.75 | 4.02 | 3.71 | 27,103.00 |
| Apr 17 2024 | 3.75 | -0.240 | -5.95% | 4.02 | 4.07 | 3.51 | 34,494.00 |
| Apr 16 2024 | 3.99 | 0.410 | 11.34% | 3.57 | 4.02 | 3.46 | 26,833.00 |
| Apr 15 2024 | 3.58 | -0.250 | -6.59% | 3.84 | 4.04 | 3.57 | 30,153.00 |
| Apr 14 2024 | 3.83 | 0.380 | 10.85% | 3.45 | 3.84 | 3.26 | 33,721.00 |
| Apr 13 2024 | 3.46 | -0.340 | -8.85% | 3.81 | 3.81 | 3.02 | 40,751.00 |
| Apr 12 2024 | 3.79 | -0.260 | -6.52% | 4.06 | 4.07 | 3.52 | 30,508.00 |
| Apr 11 2024 | 4.06 | -0.100 | -2.37% | 4.16 | 4.24 | 4.03 | 25,116.00 |
| Apr 10 2024 | 4.16 | 0.050 | 1.20% | 4.10 | 4.37 | 3.95 | 25,808.00 |
| Apr 09 2024 | 4.11 | -0.300 | -6.90% | 4.42 | 4.43 | 4.06 | 24,957.00 |
| Apr 08 2024 | 4.41 | 0.090 | 2.06% | 4.29 | 4.64 | 4.13 | 67,625.00 |
| Apr 07 2024 | 4.32 | 0.040 | 0.85% | 4.33 | 4.44 | 4.22 | 54,663.00 |
| Apr 06 2024 | 4.29 | 0.360 | 9.12% | 3.95 | 4.29 | 3.90 | 48,750.00 |
| Apr 05 2024 | 3.93 | -0.310 | -7.37% | 4.24 | 4.25 | 3.82 | 63,913.00 |
| Apr 04 2024 | 4.24 | -0.110 | -2.55% | 4.37 | 4.37 | 4.11 | 53,751.00 |
| Apr 03 2024 | 4.35 | -0.420 | -8.76% | 4.51 | 4.52 | 4.28 | 41,986.00 |
| Apr 02 2024 | 4.77 | 0.260 | 5.88% | 4.43 | 4.77 | 4.22 | 56,218.00 |
| Apr 01 2024 | 4.50 | -0.360 | -7.33% | 4.79 | 4.84 | 4.46 | 66,691.00 |
| Mar 31 2024 | 4.86 | -0.030 | -0.58% | 4.91 | 4.96 | 4.69 | 42,714.00 |
| Mar 30 2024 | 4.89 | -0.290 | -5.59% | 5.20 | 5.20 | 4.85 | 49,197.00 |
| Mar 29 2024 | 5.18 | -0.140 | -2.57% | 5.33 | 5.39 | 5.13 | 32,839.00 |
| Mar 28 2024 | 5.31 | -0.010 | -0.19% | 5.34 | 5.43 | 5.21 | 45,294.00 |
| Mar 27 2024 | 5.32 | 0.010 | 0.26% | 5.32 | 5.46 | 5.25 | 57,004.00 |
| Mar 26 2024 | 5.31 | -0.580 | -9.84% | 5.90 | 5.91 | 5.31 | 65,748.00 |
| Mar 25 2024 | 5.89 | 0.400 | 7.27% | 5.50 | 5.97 | 5.45 | 54,208.00 |
| Mar 24 2024 | 5.49 | 0.190 | 3.56% | 5.32 | 5.49 | 5.22 | 30,399.00 |
| Mar 23 2024 | 5.30 | 0.050 | 1.00% | 5.26 | 5.46 | 5.15 | 39,292.00 |
| Mar 22 2024 | 5.25 | 0.00 | 0.06% | 5.32 | 5.50 | 5.08 | 50,369.00 |
| Mar 21 2024 | 5.25 | -0.350 | -6.19% | 5.59 | 5.64 | 5.20 | 52,516.00 |
| Mar 20 2024 | 5.59 | 0.210 | 3.93% | 5.41 | 5.91 | 5.01 | 74,249.00 |
| Mar 19 2024 | 5.38 | -0.320 | -5.62% | 5.71 | 5.95 | 5.29 | 83,959.00 |
| Mar 18 2024 | 5.70 | -0.170 | -2.89% | 5.88 | 6.00 | 5.29 | 69,681.00 |
| Mar 17 2024 | 5.87 | 0.420 | 7.79% | 5.50 | 6.13 | 5.21 | 66,608.00 |
| Mar 16 2024 | 5.45 | -0.470 | -7.88% | 5.94 | 5.95 | 5.30 | 46,253.00 |
| Mar 15 2024 | 5.91 | 0.270 | 4.72% | 5.65 | 5.93 | 4.85 | 81,765.00 |
| Mar 14 2024 | 5.65 | -0.250 | -4.25% | 5.92 | 5.94 | 5.29 | 64,414.00 |
| Mar 13 2024 | 5.90 | 0.040 | 0.60% | 5.82 | 6.11 | 5.78 | 49,565.00 |
| Mar 12 2024 | 5.86 | -0.290 | -4.74% | 6.15 | 6.17 | 5.75 | 64,000.00 |
| Mar 11 2024 | 6.15 | 0.140 | 2.35% | 6.04 | 6.50 | 5.71 | 55,003.00 |
| Mar 10 2024 | 6.01 | -0.180 | -2.96% | 6.14 | 6.27 | 5.94 | 60,570.00 |
| Mar 09 2024 | 6.19 | 0.380 | 6.57% | 5.80 | 6.35 | 5.54 | 57,775.00 |
| Mar 08 2024 | 5.81 | -0.340 | -5.60% | 6.17 | 6.24 | 5.72 | 77,429.00 |
| Mar 07 2024 | 6.16 | 0.860 | 16.18% | 5.32 | 6.23 | 5.04 | 94,676.00 |
| Mar 06 2024 | 5.30 | 1.10 | 26.05% | 4.21 | 5.36 | 4.18 | 88,091.00 |
| Mar 05 2024 | 4.20 | -0.180 | -4.00% | 4.39 | 4.43 | 4.07 | 75,571.00 |
| Mar 04 2024 | 4.38 | -0.200 | -4.27% | 4.56 | 4.57 | 4.28 | 89,481.00 |
| Mar 03 2024 | 4.58 | -0.110 | -2.25% | 4.69 | 4.75 | 4.42 | 50,799.00 |
| Mar 02 2024 | 4.68 | -0.120 | -2.48% | 4.81 | 4.86 | 4.56 | 48,349.00 |
| Mar 01 2024 | 4.80 | -0.100 | -2.02% | 4.90 | 4.91 | 4.72 | 79,101.00 |
| Feb 29 2024 | 4.90 | 0.230 | 4.88% | 4.68 | 4.97 | 4.66 | 75,822.00 |
| Feb 28 2024 | 4.67 | 0.260 | 5.89% | 4.44 | 4.85 | 4.43 | 85,751.00 |
| Feb 27 2024 | 4.41 | -0.200 | -4.34% | 4.65 | 4.98 | 4.19 | 116,943.00 |
| Feb 26 2024 | 4.61 | 0.560 | 13.91% | 4.05 | 4.67 | 3.91 | 100,219.00 |
| Feb 25 2024 | 4.05 | 0.030 | 0.63% | 4.03 | 4.13 | 3.98 | 49,983.00 |
| Feb 24 2024 | 4.02 | 0.180 | 4.59% | 3.85 | 4.16 | 3.77 | 52,989.00 |
| Feb 23 2024 | 3.85 | -0.070 | -1.72% | 3.87 | 3.99 | 3.76 | 66,383.00 |
| Feb 22 2024 | 3.91 | -0.120 | -3.06% | 4.07 | 4.21 | 3.91 | 80,881.00 |
| Feb 21 2024 | 4.04 | 0.040 | 0.94% | 4.01 | 4.07 | 3.69 | 84,768.00 |
| Feb 20 2024 | 4.00 | -0.010 | -0.36% | 3.95 | 4.06 | 3.80 | 112,939.00 |
| Feb 19 2024 | 4.01 | 0.360 | 9.79% | 3.66 | 4.09 | 3.63 | 102,657.00 |
| Feb 18 2024 | 3.66 | 0.190 | 5.62% | 3.47 | 3.67 | 3.42 | 64,467.00 |
| Feb 17 2024 | 3.46 | 0.070 | 1.93% | 3.42 | 3.46 | 3.36 | 55,286.00 |
