AKTUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Feb 22 2024 | 3.89 | 0.420 | 12.10% | 4.07 | 4.14 | 3.89 | 2,922.00 |
Feb 21 2024 | 3.47 | 0.00 | 0.00% | 3.47 | 3.47 | 3.47 | 0.00 |
Feb 20 2024 | 3.47 | 0.00 | 0.00% | 3.47 | 3.47 | 3.47 | 0.00 |
Feb 19 2024 | 3.47 | 0.00 | 0.00% | 3.47 | 3.47 | 3.47 | 0.00 |
Feb 18 2024 | 3.47 | 0.00 | 0.00% | 3.47 | 3.47 | 3.47 | 0.00 |
Feb 17 2024 | 3.47 | 0.070 | 1.94% | 3.41 | 3.47 | 3.38 | 7,838.00 |
Feb 16 2024 | 3.41 | -0.120 | -3.45% | 3.53 | 3.73 | 3.37 | 10,208.00 |
Feb 15 2024 | 3.53 | -0.150 | -3.98% | 3.67 | 3.69 | 3.50 | 8,954.00 |
Feb 14 2024 | 3.67 | 0.390 | 11.74% | 3.49 | 3.69 | 3.45 | 3,259.00 |
Feb 13 2024 | 3.29 | 0.00 | 0.00% | 3.29 | 3.29 | 3.29 | 0.00 |
Feb 12 2024 | 3.29 | 0.200 | 6.60% | 3.08 | 3.31 | 3.01 | 7,835.00 |
Feb 11 2024 | 3.08 | 0.040 | 1.44% | 3.04 | 3.13 | 3.04 | 7,177.00 |
Feb 10 2024 | 3.04 | 0.100 | 3.42% | 2.94 | 3.09 | 2.91 | 8,719.00 |