AKV Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-12 | $0.01999 | $0.02022 | $0.01769 | $0.01933 | $462.04 |
| 2024-12-11 | $0.01588 | $0.01999 | $0.015 | $0.01999 | $229.35 |
| 2024-12-10 | $0.01702 | $0.01882 | $0.0156 | $0.01588 | $132.07 |
| 2024-12-09 | $0.01876 | $0.01889 | $0.01702 | $0.01702 | $65.06 |
| 2024-12-08 | $0.01757 | $0.01976 | $0.0174 | $0.01876 | $60.28 |
| 2024-12-07 | $0.01858 | $0.0201 | $0.01757 | $0.01757 | $152.37 |
| 2024-12-06 | $0.02139 | $0.02139 | $0.01805 | $0.02017 | $1,107.31 |
| 2024-12-05 | $0.02 | $0.02172 | $0.02 | $0.02139 | $28.67 |
| 2024-12-04 | $0.0203 | $0.02294 | $0.02 | $0.02 | $534.66 |
| 2024-12-03 | $0.02201 | $0.02201 | $0.02016 | $0.0203 | $163.28 |
| 2024-12-02 | $0.02396 | $0.024 | $0.0215 | $0.02201 | $73.50 |
| 2024-12-01 | $0.0211 | $0.02396 | $0.0211 | $0.02396 | $58.03 |
| 2024-11-30 | $0.02064 | $0.0242 | $0.02063 | $0.0211 | $94.58 |
| 2024-11-29 | $0.02419 | $0.02419 | $0.02064 | $0.02064 | $139.20 |
| 2024-11-28 | $0.0215 | $0.0242 | $0.0215 | $0.02419 | $10.69 |
| 2024-11-27 | $0.02113 | $0.024 | $0.02101 | $0.0215 | $176.65 |
| 2024-11-26 | $0.02102 | $0.02399 | $0.02102 | $0.02113 | $63.35 |
| 2024-11-25 | $0.023 | $0.024 | $0.02102 | $0.02102 | $23.62 |
| 2024-11-24 | $0.02296 | $0.023 | $0.02296 | $0.023 | $34.97 |
| 2024-11-23 | $0.0212 | $0.02296 | $0.0212 | $0.02296 | $151.78 |
| 2024-11-22 | $0.0241 | $0.02411 | $0.01889 | $0.0212 | $691.10 |
| 2024-11-21 | $0.02785 | $0.02785 | $0.02263 | $0.0241 | $274.05 |
| 2024-11-20 | $0.03015 | $0.03015 | $0.02742 | $0.02785 | $43.17 |
| 2024-11-19 | $0.02897 | $0.03015 | $0.02746 | $0.03015 | $262.15 |
| 2024-11-18 | $0.02836 | $0.02929 | $0.02689 | $0.02897 | $546.49 |
| 2024-11-17 | $0.02973 | $0.0347 | $0.02515 | $0.02836 | $3,080.85 |
| 2024-11-16 | $0.02021 | $0.02973 | $0.02021 | $0.02973 | $1,281.59 |
| 2024-11-15 | $0.02137 | $0.02201 | $0.01562 | $0.02021 | $1,107.74 |
| 2024-11-14 | $0.02233 | $0.02233 | $0.02103 | $0.02137 | $275.87 |
| 2024-11-13 | $0.02193 | $0.02338 | $0.02137 | $0.02233 | $189.87 |