Register for streaming realtime charts, analysis tools, and prices.AKTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 27 2024 | 5.10 | 0.00 | 0.00% | 5.10 | 5.10 | 5.10 | 0.00 |
| Apr 26 2024 | 5.10 | 0.00 | 0.00% | 5.10 | 5.10 | 5.10 | 0.00 |
| Apr 25 2024 | 5.10 | 0.00 | 0.00% | 5.10 | 5.10 | 5.10 | 0.00 |
| Apr 24 2024 | 5.10 | 0.00 | 0.00% | 5.10 | 5.10 | 5.10 | 0.00 |
| Apr 23 2024 | 5.10 | 1.03 | 25.42% | 4.09 | 7.20 | 3.99 | 6,793.00 |
| Apr 22 2024 | 4.07 | 0.240 | 6.21% | 4.05 | 4.14 | 3.98 | 5,605.00 |
| Apr 21 2024 | 3.83 | 0.00 | 0.00% | 3.83 | 3.83 | 3.83 | 0.00 |
| Apr 20 2024 | 3.83 | 0.00 | 0.00% | 3.83 | 3.83 | 3.83 | 0.00 |
| Apr 19 2024 | 3.83 | -0.070 | -1.83% | 3.90 | 4.04 | 3.66 | 6,725.00 |
| Apr 18 2024 | 3.90 | 0.080 | 2.06% | 3.74 | 4.01 | 3.72 | 5,974.00 |
| Apr 17 2024 | 3.82 | 0.00 | 0.00% | 3.82 | 3.82 | 3.82 | 0.00 |
| Apr 16 2024 | 3.82 | 0.00 | 0.00% | 3.82 | 3.82 | 3.82 | 0.00 |
| Apr 15 2024 | 3.82 | 0.00 | 0.00% | 3.82 | 3.82 | 3.82 | 0.00 |
| Apr 14 2024 | 3.82 | -0.340 | -8.16% | 3.43 | 3.82 | 3.32 | 7,717.00 |
| Apr 13 2024 | 4.16 | 0.00 | 0.00% | 4.16 | 4.16 | 4.16 | 0.00 |
| Apr 12 2024 | 4.16 | 0.00 | 0.00% | 4.16 | 4.16 | 4.16 | 0.00 |
| Apr 11 2024 | 4.16 | 0.00 | 0.00% | 4.16 | 4.16 | 4.16 | 0.00 |
| Apr 10 2024 | 4.16 | -0.250 | -5.71% | 4.11 | 4.23 | 4.00 | 12,261.00 |
| Apr 09 2024 | 4.41 | 0.00 | 0.00% | 4.41 | 4.41 | 4.41 | 0.00 |
| Apr 08 2024 | 4.41 | 0.080 | 1.74% | 4.34 | 4.60 | 4.15 | 14,004.00 |
| Apr 07 2024 | 4.34 | 0.010 | 0.21% | 4.32 | 4.45 | 4.27 | 8,110.00 |
| Apr 06 2024 | 4.33 | 0.400 | 10.28% | 3.93 | 4.33 | 3.90 | 13,448.00 |
| Apr 05 2024 | 3.93 | -0.330 | -7.72% | 4.25 | 4.35 | 3.82 | 15,073.00 |
| Apr 04 2024 | 4.25 | -0.100 | -2.33% | 4.35 | 4.37 | 4.20 | 8,952.00 |
| Apr 03 2024 | 4.36 | -0.290 | -6.17% | 4.52 | 4.71 | 4.27 | 13,531.00 |
| Apr 02 2024 | 4.64 | -0.680 | -12.84% | 4.48 | 4.77 | 4.20 | 17,225.00 |
| Apr 01 2024 | 5.33 | 0.00 | 0.00% | 5.33 | 5.33 | 5.33 | 0.00 |
| Mar 31 2024 | 5.33 | 0.00 | 0.00% | 5.33 | 5.33 | 5.33 | 0.00 |
| Mar 30 2024 | 5.33 | 0.00 | 0.00% | 5.33 | 5.33 | 5.33 | 0.00 |
| Mar 29 2024 | 5.33 | 0.00 | 0.00% | 5.33 | 5.33 | 5.33 | 0.00 |
| Mar 28 2024 | 5.33 | 0.00 | 0.00% | 5.33 | 5.33 | 5.33 | 0.00 |
| Mar 27 2024 | 5.33 | 0.00 | 0.00% | 5.33 | 5.33 | 5.33 | 0.00 |
| Mar 26 2024 | 5.33 | 0.010 | 0.19% | 5.89 | 5.89 | 5.22 | 9,778.00 |
| Mar 25 2024 | 5.32 | 0.00 | 0.00% | 5.32 | 5.32 | 5.32 | 0.00 |
| Mar 24 2024 | 5.32 | 0.00 | 0.00% | 5.32 | 5.32 | 5.32 | 0.00 |
| Mar 23 2024 | 5.32 | 0.060 | 1.09% | 5.26 | 5.46 | 5.18 | 20,959.00 |
| Mar 22 2024 | 5.26 | -0.220 | -3.93% | 5.32 | 5.82 | 5.07 | 41,456.00 |
| Mar 21 2024 | 5.47 | -0.120 | -2.18% | 5.59 | 5.61 | 5.44 | 12,084.00 |
| Mar 20 2024 | 5.60 | 0.150 | 2.73% | 5.45 | 5.89 | 5.00 | 32,367.00 |
| Mar 19 2024 | 5.45 | -0.260 | -4.50% | 5.71 | 6.08 | 5.29 | 32,992.00 |
| Mar 18 2024 | 5.70 | -0.180 | -3.05% | 5.89 | 6.16 | 5.29 | 28,009.00 |
| Mar 17 2024 | 5.88 | 0.400 | 7.31% | 5.49 | 6.14 | 5.20 | 30,096.00 |
| Mar 16 2024 | 5.48 | -0.440 | -7.41% | 5.93 | 5.97 | 5.28 | 29,370.00 |
| Mar 15 2024 | 5.92 | 0.270 | 4.80% | 5.65 | 6.10 | 4.82 | 37,044.00 |
| Mar 14 2024 | 5.65 | -0.260 | -4.39% | 5.92 | 5.96 | 5.29 | 25,521.00 |
| Mar 13 2024 | 5.91 | 0.070 | 1.12% | 5.82 | 6.11 | 5.82 | 8,431.00 |
| Mar 12 2024 | 5.85 | -0.320 | -5.25% | 6.16 | 6.17 | 5.74 | 10,024.00 |
| Mar 11 2024 | 6.17 | 0.130 | 2.19% | 6.05 | 6.48 | 5.76 | 8,722.00 |
| Mar 10 2024 | 6.04 | -0.100 | -1.70% | 6.15 | 6.25 | 6.00 | 6,115.00 |
| Mar 09 2024 | 6.14 | 0.00 | 0.00% | 6.14 | 6.14 | 6.14 | 0.00 |
| Mar 08 2024 | 6.14 | 0.00 | 0.00% | 6.14 | 6.14 | 6.14 | 0.00 |
| Mar 07 2024 | 6.14 | 0.840 | 15.78% | 5.31 | 6.28 | 5.04 | 10,569.00 |
| Mar 06 2024 | 5.31 | 1.07 | 25.28% | 4.25 | 5.42 | 4.19 | 11,700.00 |
| Mar 05 2024 | 4.23 | -0.160 | -3.60% | 4.39 | 4.44 | 4.07 | 17,864.00 |
| Mar 04 2024 | 4.39 | -0.190 | -4.09% | 4.54 | 4.60 | 4.29 | 20,012.00 |
| Mar 03 2024 | 4.58 | -0.110 | -2.32% | 4.69 | 4.75 | 4.41 | 16,957.00 |
| Mar 02 2024 | 4.69 | -0.130 | -2.60% | 4.80 | 4.87 | 4.57 | 17,290.00 |
| Mar 01 2024 | 4.81 | -0.080 | -1.62% | 4.89 | 5.03 | 4.73 | 16,887.00 |
| Feb 29 2024 | 4.89 | 0.460 | 10.26% | 4.67 | 4.99 | 4.65 | 19,470.00 |
| Feb 28 2024 | 4.44 | 0.00 | 0.00% | 4.44 | 4.44 | 4.44 | 0.00 |
| Feb 27 2024 | 4.44 | -0.200 | -4.25% | 4.64 | 4.98 | 4.22 | 17,418.00 |
| Feb 26 2024 | 4.64 | 0.740 | 19.07% | 4.04 | 4.74 | 3.91 | 9,978.00 |
| Feb 25 2024 | 3.89 | 0.00 | 0.00% | 3.89 | 3.89 | 3.89 | 0.00 |
| Feb 24 2024 | 3.89 | 0.00 | 0.00% | 3.89 | 3.89 | 3.89 | 0.00 |
| Feb 23 2024 | 3.89 | 0.00 | 0.00% | 3.89 | 3.89 | 3.89 | 0.00 |
