Register for streaming realtime charts, analysis tools, and prices.AKTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 3.44 | -0.120 | -3.29% | 3.54 | 3.58 | 3.33 | 50,083.00 |
| Jul 17 2024 | 3.55 | -0.150 | -3.97% | 3.70 | 3.78 | 3.51 | 45,494.00 |
| Jul 16 2024 | 3.70 | 0.080 | 2.15% | 3.61 | 3.74 | 3.47 | 44,455.00 |
| Jul 15 2024 | 3.62 | 0.140 | 4.14% | 3.47 | 3.62 | 3.47 | 50,535.00 |
| Jul 14 2024 | 3.48 | 0.060 | 1.67% | 3.48 | 3.48 | 3.38 | 36,503.00 |
| Jul 13 2024 | 3.42 | 0.090 | 2.55% | 3.42 | 3.49 | 3.35 | 44,045.00 |
| Jul 12 2024 | 3.34 | 0.00 | 0.00% | 3.36 | 3.36 | 3.17 | 44,216.00 |
| Jul 11 2024 | 3.34 | -0.210 | -5.82% | 3.53 | 3.56 | 3.33 | 31,797.00 |
| Jul 10 2024 | 3.54 | -0.010 | -0.25% | 3.56 | 3.64 | 3.51 | 35,106.00 |
| Jul 09 2024 | 3.55 | 0.090 | 2.63% | 3.53 | 3.65 | 3.42 | 49,415.00 |
| Jul 08 2024 | 3.46 | 0.180 | 5.52% | 3.36 | 3.62 | 3.33 | 56,527.00 |
| Jul 07 2024 | 3.28 | -0.250 | -7.14% | 3.68 | 3.78 | 3.27 | 57,587.00 |
| Jul 06 2024 | 3.53 | 0.420 | 13.43% | 3.24 | 3.60 | 3.23 | 57,087.00 |
| Jul 05 2024 | 3.11 | 0.130 | 4.32% | 2.93 | 3.14 | 2.61 | 76,805.00 |
| Jul 04 2024 | 2.98 | -0.460 | -13.26% | 3.42 | 3.43 | 2.98 | 57,296.00 |
| Jul 03 2024 | 3.44 | -0.370 | -9.60% | 3.80 | 3.82 | 3.30 | 50,857.00 |
| Jul 02 2024 | 3.80 | 0.140 | 3.88% | 3.74 | 3.92 | 3.74 | 47,933.00 |
| Jul 01 2024 | 3.66 | 0.060 | 1.61% | 3.59 | 3.70 | 3.55 | 40,834.00 |
| Jun 30 2024 | 3.60 | 0.060 | 1.72% | 3.55 | 3.73 | 3.38 | 56,790.00 |
| Jun 29 2024 | 3.54 | -0.030 | -0.90% | 3.48 | 3.64 | 3.44 | 43,579.00 |
| Jun 28 2024 | 3.58 | 0.290 | 8.89% | 3.43 | 3.72 | 3.42 | 56,814.00 |
| Jun 27 2024 | 3.28 | 0.360 | 12.16% | 2.98 | 3.37 | 2.98 | 70,731.00 |
| Jun 26 2024 | 2.93 | -0.200 | -6.34% | 3.07 | 3.23 | 2.92 | 58,505.00 |
| Jun 25 2024 | 3.13 | 0.190 | 6.51% | 2.93 | 3.18 | 2.93 | 50,105.00 |
| Jun 24 2024 | 2.93 | 0.090 | 2.98% | 2.85 | 2.95 | 2.71 | 38,838.00 |
| Jun 23 2024 | 2.85 | -0.180 | -5.85% | 3.02 | 3.04 | 2.85 | 33,490.00 |
| Jun 22 2024 | 3.03 | 0.050 | 1.61% | 2.97 | 3.08 | 2.95 | 35,439.00 |
| Jun 21 2024 | 2.98 | -0.150 | -4.67% | 3.10 | 3.14 | 2.91 | 38,451.00 |
| Jun 20 2024 | 3.12 | -0.030 | -0.79% | 3.06 | 3.28 | 3.04 | 43,089.00 |
| Jun 19 2024 | 3.15 | 0.430 | 15.77% | 2.64 | 3.17 | 2.64 | 53,486.00 |
| Jun 18 2024 | 2.72 | -0.300 | -9.81% | 2.91 | 2.91 | 2.56 | 61,582.00 |
| Jun 17 2024 | 3.02 | -0.330 | -9.86% | 3.34 | 3.34 | 2.95 | 45,994.00 |
| Jun 16 2024 | 3.35 | -0.110 | -3.18% | 3.46 | 3.48 | 3.32 | 27,056.00 |
| Jun 15 2024 | 3.46 | 0.020 | 0.73% | 3.40 | 3.50 | 3.40 | 30,961.00 |
| Jun 14 2024 | 3.43 | 0.230 | 7.05% | 3.16 | 3.64 | 3.09 | 68,818.00 |
| Jun 13 2024 | 3.21 | -0.330 | -9.44% | 3.54 | 3.54 | 3.13 | 45,871.00 |
| Jun 12 2024 | 3.54 | -0.440 | -11.15% | 3.98 | 4.01 | 3.42 | 94,766.00 |
| Jun 11 2024 | 3.98 | -0.110 | -2.76% | 4.10 | 4.68 | 3.89 | 44,371.00 |
| Jun 10 2024 | 4.10 | -0.060 | -1.51% | 4.13 | 4.21 | 4.08 | 22,093.00 |
| Jun 09 2024 | 4.16 | 0.070 | 1.71% | 4.06 | 4.21 | 3.99 | 19,301.00 |
| Jun 08 2024 | 4.09 | -0.160 | -3.72% | 4.25 | 4.25 | 4.04 | 17,264.00 |
| Jun 07 2024 | 4.25 | -0.240 | -5.41% | 4.49 | 4.53 | 4.18 | 25,620.00 |
| Jun 06 2024 | 4.49 | -0.160 | -3.42% | 4.64 | 4.70 | 4.47 | 20,731.00 |
| Jun 05 2024 | 4.65 | 0.180 | 4.05% | 4.44 | 4.67 | 4.42 | 30,355.00 |
| Jun 04 2024 | 4.47 | 0.040 | 0.88% | 4.36 | 4.51 | 4.28 | 30,787.00 |
| Jun 03 2024 | 4.43 | -0.110 | -2.47% | 4.50 | 4.54 | 4.43 | 22,160.00 |
| Jun 02 2024 | 4.54 | -0.040 | -0.92% | 4.59 | 4.66 | 4.52 | 16,256.00 |
| Jun 01 2024 | 4.58 | -0.040 | -0.84% | 4.57 | 4.66 | 4.54 | 20,887.00 |
| May 31 2024 | 4.62 | -0.260 | -5.31% | 4.80 | 4.80 | 4.59 | 27,258.00 |
| May 30 2024 | 4.88 | -0.260 | -4.98% | 5.27 | 5.28 | 4.88 | 27,846.00 |
| May 29 2024 | 5.14 | -0.050 | -0.87% | 5.18 | 5.57 | 5.05 | 29,743.00 |
| May 28 2024 | 5.18 | -0.090 | -1.71% | 5.40 | 5.41 | 5.10 | 18,043.00 |
| May 27 2024 | 5.27 | 0.080 | 1.54% | 5.18 | 5.39 | 5.04 | 20,911.00 |
| May 26 2024 | 5.19 | -0.120 | -2.31% | 5.31 | 5.33 | 5.19 | 16,392.00 |
| May 25 2024 | 5.32 | 0.00 | 0.00% | 5.30 | 5.34 | 5.25 | 16,095.00 |
| May 24 2024 | 5.32 | -0.130 | -2.30% | 5.40 | 5.41 | 5.18 | 20,278.00 |
| May 23 2024 | 5.44 | -0.400 | -6.90% | 5.76 | 5.76 | 5.29 | 32,588.00 |
| May 22 2024 | 5.84 | 0.020 | 0.31% | 5.79 | 5.86 | 5.66 | 21,013.00 |
| May 21 2024 | 5.83 | 0.010 | 0.24% | 5.92 | 6.01 | 5.72 | 26,377.00 |
| May 20 2024 | 5.81 | 0.300 | 5.42% | 5.43 | 5.81 | 5.32 | 32,755.00 |
| May 19 2024 | 5.51 | -0.250 | -4.39% | 5.84 | 5.86 | 5.48 | 18,580.00 |
| May 18 2024 | 5.77 | -0.160 | -2.75% | 5.85 | 5.97 | 5.75 | 21,776.00 |
| 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 |
