Register for streaming realtime charts, analysis tools, and prices.
AKAN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 1.63 | -0.01 | -0.61% | 1.64 | 1.71 | 1.62 | 60,031 |
| Jul 25 2024 | 1.64 | 0.03 | 1.86% | 1.60 | 1.74 | 1.50 | 178,418 |
| Jul 24 2024 | 1.61 | -0.42 | -20.69% | 1.99 | 2.00 | 1.55 | 319,216 |
| Jul 23 2024 | 2.03 | 0.01 | 0.50% | 2.05 | 2.0561 | 1.94 | 105,301 |
| Jul 22 2024 | 2.02 | 0.02 | 1.00% | 2.04 | 2.08 | 1.97 | 154,877 |
| Jul 19 2024 | 2.00 | -0.14 | -6.54% | 2.13 | 2.17 | 1.955 | 146,732 |
| Jul 18 2024 | 2.14 | -0.17 | -7.36% | 2.25 | 2.32 | 2.13 | 201,711 |
| Jul 17 2024 | 2.31 | 0.07 | 3.12% | 2.21 | 2.4099 | 2.21 | 226,591 |
| Jul 16 2024 | 2.24 | -0.03 | -1.32% | 2.28 | 2.29 | 2.20 | 122,956 |
| Jul 15 2024 | 2.27 | 0.02 | 0.89% | 2.23 | 2.35 | 2.17 | 358,211 |
| Jul 12 2024 | 2.25 | 0.07 | 3.21% | 2.16 | 2.54 | 2.16 | 1,893,169 |
| Jul 11 2024 | 2.18 | -0.04 | -1.80% | 2.27 | 2.28 | 2.16 | 88,154 |
| Jul 10 2024 | 2.22 | -0.03 | -1.33% | 2.24 | 2.30 | 2.20 | 39,651 |
| Jul 09 2024 | 2.25 | -0.02 | -0.88% | 2.20 | 2.35 | 2.20 | 80,449 |
| Jul 08 2024 | 2.27 | 0.08 | 3.65% | 2.19 | 2.29 | 2.18 | 60,234 |
| Jul 05 2024 | 2.19 | -0.04 | -1.79% | 2.19 | 2.26 | 2.17 | 52,836 |
| Jul 03 2024 | 2.23 | 0.00 | 0.00% | 2.21 | 2.30 | 2.20 | 110,592 |
| Jul 02 2024 | 2.23 | -0.03 | -1.33% | 2.24 | 2.29 | 2.23 | 32,597 |
| Jul 01 2024 | 2.26 | -0.14 | -5.83% | 2.31 | 2.31 | 2.21 | 65,592 |
| Jun 28 2024 | 2.40 | 0.00 | 0.00% | 2.40 | 2.40 | 2.40 | 0 |
| Jun 27 2024 | 2.40 | 0.05 | 2.13% | 2.40 | 2.40 | 2.35 | 49,719 |
| Jun 26 2024 | 2.35 | -0.04 | -1.67% | 2.35 | 2.48 | 2.33 | 303,303 |
| Jun 25 2024 | 2.39 | 0.04 | 1.70% | 2.32 | 2.45 | 2.32 | 164,895 |
| Jun 24 2024 | 2.35 | 0.01 | 0.43% | 2.36 | 2.40 | 2.30 | 133,426 |
| Jun 21 2024 | 2.34 | 0.06 | 2.63% | 2.50 | 2.88 | 2.2817 | 1,395,016 |
| Jun 20 2024 | 2.28 | 0.05 | 2.24% | 2.21 | 2.63 | 2.21 | 924,213 |
| Jun 18 2024 | 2.23 | -0.04 | -1.76% | 2.34 | 2.34 | 2.16 | 151,174 |
| Jun 17 2024 | 2.27 | -0.13 | -5.42% | 2.38 | 2.4499 | 2.17 | 92,032 |
| Jun 14 2024 | 2.40 | -0.12 | -4.76% | 2.44 | 2.70 | 2.37 | 248,464 |
| Jun 13 2024 | 2.52 | 0.07 | 2.86% | 2.41 | 2.5894 | 2.3405 | 161,925 |
| Jun 12 2024 | 2.45 | -0.17 | -6.49% | 2.48 | 2.80 | 2.3705 | 451,423 |
| Jun 11 2024 | 2.62 | -0.09 | -3.32% | 2.91 | 3.08 | 2.3101 | 2,780,628 |
| Jun 10 2024 | 2.71 | 0.49 | 22.07% | 2.25 | 2.85 | 2.12 | 1,774,982 |
| Jun 07 2024 | 2.22 | -0.24 | -9.76% | 2.43 | 2.47 | 2.20 | 182,494 |
| Jun 06 2024 | 2.46 | 0.02 | 0.82% | 2.41 | 2.52 | 2.40 | 93,512 |
| Jun 05 2024 | 2.44 | -0.07 | -2.79% | 2.53 | 2.555 | 2.2398 | 244,776 |
| Jun 04 2024 | 2.51 | -0.14 | -5.28% | 2.60 | 2.73 | 2.51 | 215,796 |
| Jun 03 2024 | 2.65 | 0.05 | 1.92% | 2.65 | 2.74 | 2.50 | 229,826 |
| May 31 2024 | 2.60 | -0.27 | -9.41% | 2.84 | 2.96 | 2.53 | 254,754 |
| May 30 2024 | 2.87 | -0.12 | -4.01% | 2.86 | 3.09 | 2.79 | 356,878 |
| May 29 2024 | 2.99 | -0.53 | -15.06% | 3.39 | 3.39 | 2.93 | 557,613 |
| May 28 2024 | 3.52 | -0.59 | -14.36% | 3.55 | 3.67 | 3.21 | 1,114,290 |
| May 24 2024 | 4.11 | 1.72 | 71.97% | 5.18 | 5.66 | 3.03 | 39,066,302 |
| May 23 2024 | 2.39 | -1.27 | -34.77% | 2.90 | 3.36 | 2.33 | 1,112,336 |
| May 22 2024 | 3.664 | -0.06 | -1.51% | 3.72 | 3.984 | 3.404 | 1,076,918 |
| May 21 2024 | 3.72 | -1.63 | -30.44% | 4.248 | 4.356 | 3.616 | 1,095,726 |
| May 20 2024 | 5.348 | -1.56 | -22.54% | 5.92 | 5.92 | 4.404 | 1,926,100 |
| May 17 2024 | 6.904 | 1.60 | 30.26% | 12.672 | 23.76 | 6.24 | 14,043,539 |
| May 16 2024 | 5.30 | 1.14 | 27.40% | 4.068 | 6.8636 | 3.944 | 2,190,653 |
| May 15 2024 | 4.16 | 0.64 | 18.18% | 3.528 | 4.228 | 3.528 | 389,956 |
| May 14 2024 | 3.52 | -0.18 | -4.97% | 3.64 | 3.88 | 3.40 | 194,458 |
| May 13 2024 | 3.704 | -0.22 | -5.70% | 3.748 | 3.908 | 3.624 | 169,206 |
| May 10 2024 | 3.928 | 0.27 | 7.32% | 3.60 | 4.08 | 3.44 | 337,851 |
| May 09 2024 | 3.66 | 0.10 | 2.69% | 3.636 | 3.948 | 3.56 | 120,482 |
| May 08 2024 | 3.564 | -0.06 | -1.55% | 3.60 | 3.68 | 3.56 | 96,736 |
| May 07 2024 | 3.62 | -0.02 | -0.55% | 3.44 | 3.76 | 3.44 | 144,261 |
| May 06 2024 | 3.64 | 0.02 | 0.55% | 3.756 | 3.756 | 3.52 | 215,779 |
| May 03 2024 | 3.62 | -0.26 | -6.60% | 3.732 | 3.88 | 3.58 | 311,049 |
| May 02 2024 | 3.876 | -0.79 | -16.90% | 4.176 | 4.60 | 3.76 | 481,350 |
| May 01 2024 | 4.664 | 0.94 | 25.38% | 5.588 | 5.90 | 4.308 | 4,509,440 |
| Apr 30 2024 | 3.72 | 0.12 | 3.33% | 3.528 | 4.52 | 3.412 | 748,443 |
| Apr 29 2024 | 3.60 | -0.52 | -12.62% | 4.884 | 4.92 | 3.576 | 1,130,326 |
