Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.AKTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 3.24 | 0.140 | 4.57% | 3.10 | 3.29 | 3.08 | 44,387.00 |
| Jul 25 2024 | 3.10 | -0.100 | -3.12% | 3.20 | 3.21 | 2.96 | 37,149.00 |
| Jul 24 2024 | 3.20 | -0.130 | -4.01% | 3.32 | 3.38 | 3.17 | 22,690.00 |
| Jul 23 2024 | 3.33 | -0.200 | -5.71% | 3.53 | 3.65 | 3.31 | 21,993.00 |
| Jul 22 2024 | 3.54 | -0.030 | -0.91% | 3.57 | 3.72 | 3.48 | 21,329.00 |
| Jul 21 2024 | 3.57 | -0.060 | -1.52% | 3.62 | 3.62 | 3.43 | 21,523.00 |
| Jul 20 2024 | 3.62 | 0.150 | 4.30% | 3.48 | 3.63 | 3.41 | 20,877.00 |
| Jul 19 2024 | 3.47 | 0.050 | 1.39% | 3.42 | 3.51 | 3.32 | 22,587.00 |
| Jul 18 2024 | 3.43 | -0.130 | -3.53% | 3.55 | 3.58 | 3.31 | 21,984.00 |
| Jul 17 2024 | 3.55 | -0.150 | -3.93% | 3.69 | 3.84 | 3.47 | 20,983.00 |
| Jul 16 2024 | 3.70 | 0.080 | 2.10% | 3.62 | 3.77 | 3.45 | 21,639.00 |
| Jul 15 2024 | 3.62 | 0.150 | 4.32% | 3.47 | 3.63 | 3.44 | 25,596.00 |
| Jul 14 2024 | 3.47 | 0.060 | 1.77% | 3.41 | 3.50 | 3.37 | 25,304.00 |
| Jul 13 2024 | 3.41 | 0.070 | 2.02% | 3.33 | 3.51 | 3.32 | 24,973.00 |
| Jul 12 2024 | 3.34 | 0.020 | 0.53% | 3.34 | 3.37 | 3.16 | 22,409.00 |
| Jul 11 2024 | 3.33 | -0.220 | -6.30% | 3.55 | 3.57 | 3.32 | 17,827.00 |
| Jul 10 2024 | 3.55 | 0.00 | 0.00% | 3.55 | 3.55 | 3.55 | 0.00 |
| Jul 09 2024 | 3.55 | 0.090 | 2.46% | 3.47 | 3.64 | 3.43 | 21,724.00 |
| Jul 08 2024 | 3.46 | 0.200 | 6.22% | 3.25 | 3.62 | 3.23 | 16,546.00 |
| Jul 07 2024 | 3.26 | -0.260 | -7.50% | 3.54 | 3.80 | 3.26 | 8,766.00 |
| Jul 06 2024 | 3.53 | 0.420 | 13.44% | 3.11 | 3.61 | 3.09 | 9,464.00 |
| Jul 05 2024 | 3.11 | -0.110 | -3.28% | 2.98 | 3.14 | 2.60 | 16,920.00 |
| Jul 04 2024 | 3.21 | -0.220 | -6.32% | 3.39 | 3.46 | 3.15 | 4,190.00 |
| Jul 03 2024 | 3.43 | -0.370 | -9.72% | 3.83 | 3.85 | 3.29 | 12,557.00 |
| Jul 02 2024 | 3.80 | 0.130 | 3.44% | 3.67 | 3.92 | 3.67 | 26,124.00 |
| Jul 01 2024 | 3.67 | 0.070 | 1.96% | 3.62 | 3.68 | 3.55 | 16,870.00 |
| Jun 30 2024 | 3.60 | 0.650 | 21.81% | 3.54 | 3.72 | 3.42 | 2,274.00 |
| Jun 29 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.96 | 0.00 |
| Jun 28 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.96 | 0.00 |
| Jun 27 2024 | 2.96 | 0.00 | 0.00% | 2.96 | 2.96 | 2.96 | 0.00 |
| Jun 26 2024 | 2.96 | -0.170 | -5.42% | 3.10 | 3.27 | 2.95 | 7,401.00 |
| Jun 25 2024 | 3.13 | 0.190 | 6.44% | 2.93 | 3.25 | 2.92 | 14,146.00 |
| Jun 24 2024 | 2.94 | 0.080 | 2.96% | 2.86 | 2.97 | 2.70 | 15,933.00 |
| Jun 23 2024 | 2.85 | -0.190 | -6.19% | 3.05 | 3.06 | 2.84 | 8,521.00 |
| Jun 22 2024 | 3.04 | 0.070 | 2.23% | 2.99 | 3.09 | 2.95 | 11,486.00 |
| Jun 21 2024 | 2.98 | -0.150 | -4.87% | 3.12 | 3.17 | 2.89 | 14,251.00 |
| Jun 20 2024 | 3.13 | 0.00 | -0.01% | 3.17 | 3.36 | 3.05 | 12,396.00 |
| Jun 19 2024 | 3.13 | 0.430 | 15.94% | 2.68 | 3.20 | 2.65 | 13,070.00 |
| Jun 18 2024 | 2.70 | -0.280 | -9.48% | 3.03 | 3.04 | 2.56 | 17,333.00 |
| Jun 17 2024 | 2.98 | -0.380 | -11.36% | 3.36 | 3.36 | 2.95 | 12,045.00 |
| Jun 16 2024 | 3.36 | -0.090 | -2.69% | 3.46 | 3.47 | 3.32 | 8,221.00 |
| Jun 15 2024 | 3.46 | 0.270 | 8.49% | 3.44 | 3.50 | 3.39 | 6,477.00 |
| Jun 14 2024 | 3.19 | 0.00 | 0.00% | 3.19 | 3.19 | 3.19 | 0.00 |
| Jun 13 2024 | 3.19 | -0.350 | -9.89% | 3.53 | 3.54 | 3.13 | 13,314.00 |
| Jun 12 2024 | 3.54 | -0.430 | -10.95% | 3.98 | 4.05 | 3.39 | 11,768.00 |
| Jun 11 2024 | 3.97 | -0.130 | -3.23% | 4.11 | 4.73 | 3.92 | 7,195.00 |
| Jun 10 2024 | 4.10 | -0.060 | -1.47% | 4.16 | 4.39 | 4.07 | 8,319.00 |
| Jun 09 2024 | 4.16 | 0.070 | 1.67% | 4.08 | 4.22 | 4.00 | 7,029.00 |
| Jun 08 2024 | 4.10 | -0.150 | -3.59% | 4.24 | 4.27 | 4.03 | 10,758.00 |
| Jun 07 2024 | 4.25 | -0.290 | -6.30% | 4.49 | 4.61 | 4.16 | 8,972.00 |
| Jun 06 2024 | 4.53 | -0.140 | -2.90% | 4.67 | 4.70 | 4.52 | 3,644.00 |
| Jun 05 2024 | 4.67 | 0.200 | 4.38% | 4.46 | 4.70 | 4.44 | 8,869.00 |
| Jun 04 2024 | 4.47 | -0.070 | -1.61% | 4.43 | 4.51 | 4.28 | 9,139.00 |
| Jun 03 2024 | 4.55 | 0.00 | 0.00% | 4.55 | 4.55 | 4.55 | 0.00 |
| Jun 02 2024 | 4.55 | -0.060 | -1.20% | 4.57 | 4.64 | 4.51 | 4,882.00 |
| Jun 01 2024 | 4.60 | 0.00 | 0.00% | 4.60 | 4.60 | 4.60 | 0.00 |
| May 31 2024 | 4.60 | -0.590 | -11.40% | 4.86 | 4.92 | 4.55 | 5,296.00 |
| May 30 2024 | 5.19 | 0.00 | 0.00% | 5.19 | 5.19 | 5.19 | 0.00 |
| May 29 2024 | 5.19 | 0.00 | 0.00% | 5.19 | 5.19 | 5.19 | 0.00 |
| May 28 2024 | 5.19 | -0.100 | -1.91% | 5.28 | 5.39 | 5.09 | 16,047.00 |
| May 27 2024 | 5.29 | 0.100 | 1.89% | 5.20 | 5.42 | 5.08 | 10,260.00 |
| May 26 2024 | 5.20 | -0.120 | -2.18% | 5.32 | 5.32 | 5.18 | 14,923.00 |
| May 25 2024 | 5.31 | -0.010 | -0.26% | 5.33 | 5.40 | 5.24 | 14,427.00 |
| May 24 2024 | 5.33 | -0.300 | -5.30% | 5.42 | 5.51 | 5.16 | 16,614.00 |
| May 23 2024 | 5.62 | -0.230 | -3.85% | 5.84 | 5.84 | 5.56 | 3,688.00 |
| May 22 2024 | 5.85 | 0.00 | -0.03% | 5.84 | 5.86 | 5.67 | 10,576.00 |
| May 21 2024 | 5.85 | 0.010 | 0.23% | 5.96 | 6.02 | 5.71 | 8,785.00 |
| May 20 2024 | 5.84 | 0.310 | 5.63% | 5.57 | 5.84 | 5.31 | 6,004.00 |
| May 19 2024 | 5.53 | -0.240 | -4.21% | 5.78 | 5.93 | 5.50 | 5,054.00 |
| May 18 2024 | 5.77 | -0.150 | -2.50% | 5.88 | 5.97 | 5.75 | 5,337.00 |
| May 17 2024 | 5.92 | 0.080 | 1.46% | 5.84 | 5.92 | 5.60 | 6,647.00 |
| May 16 2024 | 5.83 | 0.270 | 4.81% | 5.57 | 5.99 | 5.56 | 6,960.00 |
| May 15 2024 | 5.56 | 0.450 | 8.70% | 5.11 | 5.75 | 4.93 | 7,258.00 |
| May 14 2024 | 5.12 | -0.330 | -6.13% | 5.51 | 5.54 | 5.09 | 7,169.00 |
| May 13 2024 | 5.45 | -0.190 | -3.43% | 5.38 | 5.56 | 5.07 | 6,970.00 |
| May 12 2024 | 5.65 | 0.00 | 0.00% | 5.65 | 5.65 | 5.65 | 0.00 |
| May 11 2024 | 5.65 | -0.190 | -3.19% | 5.84 | 5.99 | 5.47 | 5,597.00 |
| May 10 2024 | 5.83 | 0.310 | 5.71% | 5.61 | 6.14 | 5.25 | 6,613.00 |
| May 09 2024 | 5.52 | 1.25 | 29.35% | 4.38 | 5.52 | 4.34 | 6,809.00 |
| May 08 2024 | 4.27 | -0.480 | -10.11% | 4.60 | 4.60 | 4.22 | 7,977.00 |
| May 07 2024 | 4.75 | 0.00 | 0.00% | 4.75 | 4.75 | 4.75 | 0.00 |
| May 06 2024 | 4.75 | 0.380 | 8.71% | 4.99 | 5.06 | 4.73 | 3,241.00 |
| May 05 2024 | 4.37 | 0.00 | 0.00% | 4.37 | 4.37 | 4.37 | 0.00 |
| May 04 2024 | 4.37 | 0.00 | 0.00% | 4.37 | 4.37 | 4.37 | 0.00 |
| May 03 2024 | 4.37 | 0.00 | 0.00% | 4.37 | 4.37 | 4.37 | 0.00 |
| May 02 2024 | 4.37 | 0.00 | 0.00% | 4.37 | 4.37 | 4.37 | 0.00 |
| May 01 2024 | 4.37 | 0.00 | 0.00% | 4.37 | 4.37 | 4.37 | 0.00 |
| Apr 30 2024 | 4.37 | 0.00 | 0.00% | 4.37 | 4.37 | 4.37 | 0.00 |
| Apr 29 2024 | 4.37 | 0.00 | 0.00% | 4.37 | 4.37 | 4.37 | 0.00 |
| Apr 28 2024 | 4.37 | -0.740 | -14.42% | 4.48 | 4.50 | 4.35 | 8,345.00 |
| Apr 26 2024 | 5.10 | 0.00 | 0.00% | 5.10 | 5.10 | 5.10 | 0.00 |
