AKTUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 26 2024 | 3.12 | 0.00 | 0.00% | 3.12 | 3.12 | 3.12 | 0.00 |
Jun 25 2024 | 3.12 | 0.190 | 6.64% | 2.92 | 3.23 | 2.77 | 2,302.00 |
Jun 24 2024 | 2.93 | 0.080 | 2.88% | 2.84 | 2.98 | 2.68 | 661.00 |
Jun 23 2024 | 2.85 | -0.180 | -5.88% | 3.04 | 3.04 | 2.83 | 481.00 |
Jun 22 2024 | 3.02 | -0.100 | -3.35% | 2.98 | 3.09 | 2.87 | 606.00 |
Jun 21 2024 | 3.13 | 0.00 | 0.00% | 3.13 | 3.13 | 3.13 | 0.00 |
Jun 20 2024 | 3.13 | 0.00 | 0.00% | 3.13 | 3.13 | 3.13 | 0.00 |
Jun 19 2024 | 3.13 | 0.440 | 16.25% | 2.69 | 3.20 | 2.64 | 566.00 |
Jun 18 2024 | 2.69 | -0.650 | -19.55% | 3.05 | 3.05 | 2.56 | 3,158.00 |
Jun 17 2024 | 3.35 | 0.00 | 0.00% | 3.35 | 3.35 | 3.35 | 0.00 |
Jun 16 2024 | 3.35 | -0.110 | -3.15% | 3.46 | 3.48 | 3.32 | 192.00 |
Jun 15 2024 | 3.46 | -0.050 | -1.37% | 3.48 | 3.51 | 3.35 | 389.00 |
Jun 14 2024 | 3.50 | 0.330 | 10.41% | 3.17 | 3.72 | 3.07 | 476.00 |
Jun 13 2024 | 3.17 | -0.360 | -10.21% | 3.53 | 3.54 | 3.13 | 1,354.00 |
Jun 12 2024 | 3.53 | -0.440 | -11.18% | 3.95 | 4.03 | 3.39 | 1,356.00 |
Jun 11 2024 | 3.98 | -0.120 | -2.94% | 4.10 | 4.70 | 3.88 | 739.00 |
Jun 10 2024 | 4.10 | -0.060 | -1.49% | 4.16 | 4.22 | 4.07 | 597.00 |
Jun 09 2024 | 4.16 | 0.070 | 1.76% | 4.09 | 4.24 | 3.98 | 774.00 |
Jun 08 2024 | 4.09 | -0.160 | -3.73% | 4.25 | 4.29 | 4.03 | 839.00 |
Jun 07 2024 | 4.25 | -0.230 | -5.15% | 4.47 | 4.55 | 4.16 | 744.00 |
Jun 06 2024 | 4.48 | -0.180 | -3.82% | 4.66 | 4.70 | 4.45 | 495.00 |
Jun 05 2024 | 4.66 | 0.190 | 4.30% | 4.46 | 4.67 | 4.42 | 1,137.00 |
Jun 04 2024 | 4.46 | 0.040 | 0.89% | 4.42 | 4.53 | 4.27 | 1,118.00 |
Jun 03 2024 | 4.42 | -0.140 | -3.01% | 4.53 | 4.57 | 4.42 | 2,109.00 |
Jun 02 2024 | 4.56 | 0.00 | -0.03% | 4.56 | 4.67 | 4.53 | 893.00 |
Jun 01 2024 | 4.56 | -0.040 | -0.90% | 4.61 | 4.68 | 4.53 | 308.00 |
May 31 2024 | 4.60 | -0.520 | -10.17% | 4.89 | 4.92 | 4.58 | 879.00 |
May 30 2024 | 5.13 | 0.00 | 0.00% | 5.13 | 5.13 | 5.13 | 0.00 |
May 29 2024 | 5.13 | -0.060 | -1.09% | 5.19 | 5.53 | 5.03 | 388.00 |
May 28 2024 | 5.18 | -0.100 | -1.85% | 5.27 | 5.37 | 5.06 | 367.00 |
May 27 2024 | 5.28 | 0.080 | 1.51% | 5.20 | 5.68 | 5.01 | 363.00 |
May 26 2024 | 5.20 | -0.110 | -1.98% | 5.32 | 5.33 | 5.20 | 384.00 |
May 25 2024 | 5.31 | -0.010 | -0.26% | 5.32 | 5.35 | 5.23 | 254.00 |
May 24 2024 | 5.32 | -0.110 | -2.06% | 5.43 | 5.50 | 5.17 | 785.00 |
May 23 2024 | 5.43 | -0.400 | -6.88% | 5.82 | 5.82 | 5.30 | 1,137.00 |
May 22 2024 | 5.83 | -0.010 | -0.14% | 5.84 | 5.86 | 5.63 | 633.00 |
May 21 2024 | 5.84 | 0.310 | 5.62% | 5.96 | 6.00 | 5.70 | 1,535.00 |
May 20 2024 | 5.53 | 0.00 | 0.00% | 5.53 | 5.53 | 5.53 | 0.00 |
May 19 2024 | 5.53 | -0.240 | -4.21% | 5.80 | 5.84 | 5.49 | 358.00 |
May 18 2024 | 5.77 | -0.150 | -2.49% | 5.89 | 5.96 | 5.73 | 207.00 |
May 17 2024 | 5.92 | 0.070 | 1.24% | 5.82 | 5.95 | 5.61 | 2,046.00 |
May 16 2024 | 5.85 | 0.300 | 5.32% | 5.59 | 5.99 | 5.59 | 503.00 |
May 15 2024 | 5.55 | 0.430 | 8.49% | 5.10 | 5.75 | 4.93 | 488.00 |
May 14 2024 | 5.12 | -0.330 | -6.13% | 5.48 | 5.50 | 5.10 | 945.00 |
May 13 2024 | 5.45 | 0.010 | 0.26% | 5.36 | 5.56 | 5.08 | 683.00 |
May 12 2024 | 5.44 | -0.220 | -3.90% | 5.78 | 5.78 | 5.28 | 840.00 |
May 11 2024 | 5.66 | -0.120 | -2.05% | 5.81 | 6.02 | 5.46 | 678.00 |
May 10 2024 | 5.78 | 0.250 | 4.51% | 5.66 | 6.15 | 5.44 | 935.00 |
May 09 2024 | 5.53 | 0.920 | 19.96% | 4.39 | 5.53 | 4.36 | 1,310.00 |
May 08 2024 | 4.61 | 0.00 | 0.00% | 4.61 | 4.61 | 4.61 | 0.00 |
May 07 2024 | 4.61 | -0.130 | -2.70% | 4.73 | 4.84 | 4.61 | 957.00 |
May 06 2024 | 4.74 | -0.140 | -2.95% | 5.04 | 5.10 | 4.67 | 795.00 |
May 05 2024 | 4.88 | 0.600 | 14.04% | 4.29 | 5.05 | 4.28 | 1,794.00 |
May 04 2024 | 4.28 | -0.130 | -2.91% | 4.37 | 4.39 | 4.26 | 2,772.00 |
May 03 2024 | 4.41 | 0.320 | 7.74% | 4.15 | 4.42 | 4.00 | 1,007.00 |
May 02 2024 | 4.09 | 0.00 | 0.00% | 4.09 | 4.09 | 4.09 | 0.00 |
May 01 2024 | 4.09 | 0.060 | 1.47% | 4.04 | 4.11 | 3.70 | 1,805.00 |
Apr 30 2024 | 4.03 | -0.240 | -5.54% | 4.26 | 4.29 | 3.84 | 3,508.00 |
Apr 29 2024 | 4.27 | -0.110 | -2.58% | 4.44 | 4.56 | 4.14 | 1,439.00 |
Apr 28 2024 | 4.38 | -0.110 | -2.50% | 4.48 | 4.52 | 4.33 | 400.00 |
Apr 27 2024 | 4.50 | -0.110 | -2.34% | 4.60 | 4.62 | 4.28 | 2,892.00 |
Apr 26 2024 | 4.60 | -0.310 | -6.27% | 4.96 | 4.99 | 4.58 | 778.00 |
Apr 25 2024 | 4.91 | -0.200 | -3.97% | 5.15 | 5.20 | 4.68 | 2,262.00 |
Apr 24 2024 | 5.11 | 0.00 | 0.00% | 5.11 | 5.11 | 5.11 | 0.00 |
Apr 23 2024 | 5.11 | 1.29 | 33.78% | 4.09 | 6.95 | 4.02 | 37,535.00 |
Apr 22 2024 | 3.82 | 0.00 | 0.00% | 3.82 | 3.82 | 3.82 | 0.00 |
Apr 21 2024 | 3.82 | 0.00 | 0.00% | 3.82 | 3.82 | 3.82 | 0.00 |
Apr 20 2024 | 3.82 | 0.00 | 0.00% | 3.82 | 3.82 | 3.82 | 0.00 |
Apr 19 2024 | 3.82 | -0.080 | -1.95% | 3.90 | 4.07 | 3.66 | 1,174.00 |
Apr 18 2024 | 3.90 | -0.070 | -1.84% | 3.77 | 4.05 | 3.72 | 969.00 |
Apr 17 2024 | 3.97 | 0.00 | 0.00% | 3.97 | 3.97 | 3.97 | 0.00 |
Apr 16 2024 | 3.97 | 0.390 | 11.03% | 3.57 | 4.04 | 3.47 | 1,636.00 |
Apr 15 2024 | 3.58 | 0.120 | 3.50% | 3.83 | 4.04 | 3.55 | 2,990.00 |
Apr 14 2024 | 3.46 | 0.00 | 0.00% | 3.46 | 3.46 | 3.46 | 0.00 |
Apr 13 2024 | 3.46 | -0.610 | -14.99% | 3.82 | 3.83 | 3.02 | 9,317.00 |
Apr 12 2024 | 4.07 | 0.00 | 0.00% | 4.07 | 4.07 | 4.07 | 0.00 |
Apr 11 2024 | 4.07 | -0.100 | -2.36% | 4.17 | 4.29 | 4.02 | 2,475.00 |
Apr 10 2024 | 4.16 | 0.040 | 0.97% | 4.11 | 4.36 | 3.95 | 984.00 |
Apr 09 2024 | 4.12 | -0.290 | -6.59% | 4.43 | 4.46 | 4.06 | 1,181.00 |
Apr 08 2024 | 4.41 | 0.090 | 2.00% | 4.32 | 4.64 | 4.14 | 1,283.00 |
Apr 07 2024 | 4.33 | 0.020 | 0.53% | 4.33 | 4.45 | 4.21 | 2,457.00 |
Apr 06 2024 | 4.31 | 0.060 | 1.33% | 3.94 | 4.32 | 3.91 | 2,192.00 |
Apr 05 2024 | 4.25 | 0.00 | 0.00% | 4.25 | 4.25 | 4.25 | 0.00 |
Apr 04 2024 | 4.25 | -0.110 | -2.60% | 4.35 | 4.40 | 4.11 | 1,268.00 |
Apr 03 2024 | 4.36 | -0.150 | -3.39% | 4.52 | 4.54 | 4.28 | 1,499.00 |
Apr 02 2024 | 4.51 | -0.400 | -8.12% | 4.49 | 4.79 | 4.23 | 4,497.00 |
Apr 01 2024 | 4.91 | 0.00 | 0.00% | 4.91 | 4.91 | 4.91 | 0.00 |
Mar 31 2024 | 4.91 | 0.00 | 0.00% | 4.91 | 4.91 | 4.91 | 0.00 |
Mar 30 2024 | 4.91 | -0.260 | -5.09% | 5.18 | 5.24 | 4.83 | 3,499.00 |
Mar 29 2024 | 5.18 | -0.140 | -2.68% | 5.32 | 5.38 | 5.13 | 2,052.00 |