AKCCF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 0.563374 | -0.03663 | -6.10% | 0.563374 | 0.563374 | 0.563374 | 5,000 |
Jul 25 2024 | 0.60 | 0.03925 | 7.00% | 0.5441 | 0.60 | 0.521101 | 13,214 |
Jul 24 2024 | 0.56075 | -0.00925 | -1.62% | 0.575 | 0.575 | 0.56075 | 8,887 |
Jul 23 2024 | 0.57 | -0.03 | -5.00% | 0.551751 | 0.57 | 0.551751 | 7,580 |
Jul 22 2024 | 0.60 | 0.02 | 3.45% | 0.5735 | 0.60436 | 0.5735 | 8,308 |
Jul 19 2024 | 0.58 | -0.06 | -9.38% | 0.5825 | 0.5825 | 0.58 | 4,059 |
Jul 18 2024 | 0.64 | 0.0575 | 9.87% | 0.61125 | 0.64 | 0.61125 | 7,240 |
Jul 17 2024 | 0.5825 | -0.00033 | -0.06% | 0.58 | 0.601599 | 0.58 | 3,614 |
Jul 16 2024 | 0.582825 | -0.04718 | -7.49% | 0.59625 | 0.609725 | 0.582675 | 11,169 |
Jul 15 2024 | 0.63 | 0.0475 | 8.15% | 0.65 | 0.65 | 0.56404 | 24,064 |
Jul 12 2024 | 0.5825 | 0.0153 | 2.70% | 0.578026 | 0.5825 | 0.578026 | 12,069 |
Jul 11 2024 | 0.5672 | -0.0178 | -3.04% | 0.552 | 0.629117 | 0.5515 | 12,653 |
Jul 10 2024 | 0.585 | -0.0494 | -7.79% | 0.61 | 0.61 | 0.57 | 13,130 |
Jul 09 2024 | 0.6344 | -0.0426 | -6.29% | 0.70 | 0.70 | 0.6344 | 2,601 |
Jul 08 2024 | 0.677 | 0.027 | 4.15% | 0.6194 | 0.677 | 0.6139 | 10,705 |
Jul 05 2024 | 0.65 | 0.01 | 1.56% | 0.6404 | 0.65 | 0.6108 | 3,785 |
Jul 03 2024 | 0.64 | -0.0004 | -0.06% | 0.62984 | 0.64 | 0.62984 | 5,102 |
Jul 02 2024 | 0.6404 | -0.00786 | -1.21% | 0.648 | 0.648 | 0.6404 | 9,730 |
Jul 01 2024 | 0.64826 | 0.01826 | 2.90% | 0.63 | 0.64826 | 0.613 | 7,030 |
Jun 28 2024 | 0.63 | 0.01 | 1.61% | 0.6222 | 0.645 | 0.60 | 22,850 |
Jun 27 2024 | 0.62 | -0.01 | -1.59% | 0.6425 | 0.6425 | 0.62 | 820 |
Jun 26 2024 | 0.63 | 0.01 | 1.61% | 0.61 | 0.632 | 0.61 | 13,729 |
Jun 25 2024 | 0.62 | 0.01 | 1.64% | 0.64 | 0.64 | 0.62 | 2,444 |
Jun 24 2024 | 0.61 | 0.00 | 0.00% | 0.61 | 0.61 | 0.61 | 0 |
Jun 21 2024 | 0.61 | -0.01 | -1.61% | 0.60 | 0.635 | 0.60 | 9,100 |
Jun 20 2024 | 0.62 | -0.01 | -1.59% | 0.62 | 0.68 | 0.6144 | 18,440 |
Jun 18 2024 | 0.63 | -0.08409 | -11.78% | 0.6501 | 0.6501 | 0.6211 | 5,653 |
Jun 17 2024 | 0.714091 | 0.05409 | 8.20% | 0.7266 | 0.7266 | 0.623029 | 7,973 |
Jun 14 2024 | 0.66 | -0.03 | -4.35% | 0.6501 | 0.66 | 0.6501 | 1,401 |
Jun 13 2024 | 0.69 | -0.02 | -2.82% | 0.71 | 0.71 | 0.65 | 20,270 |
Jun 12 2024 | 0.71 | 0.03 | 4.41% | 0.68 | 0.71 | 0.65 | 4,275 |
Jun 11 2024 | 0.68 | -0.0066 | -0.96% | 0.6305 | 0.68 | 0.6305 | 8,896 |
Jun 10 2024 | 0.6866 | -0.0234 | -3.30% | 0.6507 | 0.6866 | 0.6507 | 651 |
Jun 07 2024 | 0.71 | 0.01963 | 2.84% | 0.69 | 0.71 | 0.66 | 5,360 |
Jun 06 2024 | 0.690373 | 0.00727 | 1.06% | 0.7426 | 0.7426 | 0.68605 | 7,900 |
Jun 05 2024 | 0.6831 | -0.0019 | -0.28% | 0.685 | 0.7193 | 0.6507 | 10,172 |
Jun 04 2024 | 0.685 | -0.025 | -3.52% | 0.7499 | 0.7499 | 0.685 | 2,601 |
Jun 03 2024 | 0.71 | -0.00038 | -0.05% | 0.71412 | 0.71412 | 0.651 | 24,298 |
May 31 2024 | 0.71038 | 0.03778 | 5.62% | 0.72344 | 0.72344 | 0.71038 | 5,712 |
May 30 2024 | 0.6726 | -0.0239 | -3.43% | 0.697 | 0.7022 | 0.6726 | 6,422 |
May 29 2024 | 0.6965 | 0.0005 | 0.07% | 0.697 | 0.697 | 0.6735 | 11,304 |
May 28 2024 | 0.696 | 0.045 | 6.91% | 0.765 | 0.765 | 0.67 | 2,361 |
May 24 2024 | 0.651 | -0.059 | -8.31% | 0.67 | 0.67 | 0.651 | 34,232 |
May 23 2024 | 0.71 | -0.02 | -2.74% | 0.6874 | 0.73 | 0.6677 | 26,414 |
May 22 2024 | 0.73 | 0.0463 | 6.77% | 0.6873 | 0.77 | 0.6873 | 14,085 |
May 21 2024 | 0.6837 | -0.0063 | -0.91% | 0.7125 | 0.72 | 0.6837 | 3,784 |
May 20 2024 | 0.69 | 0.02 | 2.99% | 0.62 | 0.69 | 0.62 | 13,999 |
May 17 2024 | 0.67 | -0.03 | -4.29% | 0.80 | 0.80 | 0.66 | 14,857 |
May 16 2024 | 0.70 | 0.01 | 1.45% | 0.7699 | 0.77 | 0.6416 | 55,764 |
May 15 2024 | 0.69 | 0.00 | 0.00% | 0.69 | 0.69 | 0.685 | 6,318 |
May 14 2024 | 0.69 | 0.00 | 0.00% | 0.7549 | 0.7549 | 0.67762 | 11,911 |
May 13 2024 | 0.69 | 0.02 | 2.99% | 0.70 | 0.70 | 0.6665 | 46,283 |
May 10 2024 | 0.67 | 0.0275 | 4.28% | 0.715 | 0.715 | 0.67 | 17,938 |
May 09 2024 | 0.6425 | -0.0575 | -8.21% | 0.69 | 0.70 | 0.64 | 8,810 |
May 08 2024 | 0.70 | 0.068 | 10.76% | 0.6544 | 0.70 | 0.6544 | 9,188 |
May 07 2024 | 0.632 | -0.03 | -4.53% | 0.632 | 0.632 | 0.632 | 3,069 |
May 06 2024 | 0.662 | -0.018 | -2.65% | 0.6233 | 0.72 | 0.6233 | 10,840 |
May 03 2024 | 0.68 | -0.01428 | -2.06% | 0.68 | 0.68 | 0.62654 | 1,034 |
May 02 2024 | 0.694284 | 0.00428 | 0.62% | 0.66105 | 0.694284 | 0.65198 | 7,567 |
May 01 2024 | 0.69 | 0.03 | 4.55% | 0.6233 | 0.69 | 0.6233 | 5,755 |
Apr 30 2024 | 0.66 | -0.04 | -5.71% | 0.695 | 0.695 | 0.6233 | 15,101 |
Apr 29 2024 | 0.70 | 0.0792 | 12.76% | 0.64105 | 0.7081 | 0.6231 | 15,653 |