Akash Network
AKT
Rank #323
$0.4798
Updated 25 days ago
Market Cap
$135.56M
24h Volume
$10.63M
Avg Volume (90d)
$10.97M
24h High/Low
$0.4861
$0.4561
$0.4561
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Proof of Stake (PoS)
Made in USA
Osmosis Ecosystem
Artificial Intelligence (AI)
DePIN
Archway Ecosystem
Chains
Osmosis
ibc/1480B8FD20AD5...
Archway
ibc/C2CFB1C37C146...
Akash
uakt
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.4798 | $0.4861 | $0.4561 | $0.4798 | $10.63M | $135.56M |
| Dec 2, 2025 | $0.4495 | $0.4838 | $0.4479 | $0.4786 | $8.47M | $130.75M |
| Dec 1, 2025 | $0.5014 | $0.5014 | $0.4378 | $0.4484 | $9.03M | $129.22M |
| Nov 30, 2025 | $0.4951 | $0.5104 | $0.4948 | $0.5104 | $5.74M | $141.62M |
| Nov 29, 2025 | $0.5103 | $0.5103 | $0.4932 | $0.4942 | $6.56M | $141.17M |
| Nov 28, 2025 | $0.5302 | $0.5322 | $0.5092 | $0.5115 | $8.79M | $147.26M |
| Nov 27, 2025 | $0.5177 | $0.5404 | $0.5153 | $0.5320 | $10.58M | $149.08M |
| Nov 26, 2025 | $0.5103 | $0.5196 | $0.4993 | $0.5166 | $9.77M | $143.52M |
| Nov 25, 2025 | $0.4982 | $0.5132 | $0.4873 | $0.5132 | $9.91M | $140.66M |
| Nov 24, 2025 | $0.4793 | $0.4973 | $0.4750 | $0.4947 | $8.26M | $137.03M |
| Nov 23, 2025 | $0.4805 | $0.5013 | $0.4702 | $0.4863 | $6.47M | $137.67M |
| Nov 22, 2025 | $0.4706 | $0.4899 | $0.4628 | $0.4899 | $9.68M | $133.90M |
| Nov 21, 2025 | $0.5089 | $0.5176 | $0.4599 | $0.4599 | $12.01M | $137.03M |
| Nov 20, 2025 | $0.5286 | $0.5573 | $0.5010 | $0.5207 | $8.68M | $150.43M |
| Nov 19, 2025 | $0.5404 | $0.5404 | $0.5039 | $0.5243 | $8.15M | $149.51M |
| Nov 18, 2025 | $0.5291 | $0.5466 | $0.5215 | $0.5434 | $11.34M | $149.80M |
| Nov 17, 2025 | $0.5533 | $0.5680 | $0.5255 | $0.5334 | $7.80M | $155.62M |
| Nov 16, 2025 | $0.5741 | $0.5811 | $0.5470 | $0.5548 | $4.54M | $159.67M |
| Nov 15, 2025 | $0.5622 | $0.5820 | $0.5622 | $0.5745 | $8.05M | $162.28M |
| Nov 14, 2025 | $0.5858 | $0.5858 | $0.5658 | $0.5678 | $10.50M | $162.22M |
| Nov 13, 2025 | $0.6106 | $0.6199 | $0.5710 | $0.5825 | $8.31M | $170.82M |
| Nov 12, 2025 | $0.6382 | $0.6604 | $0.6054 | $0.6132 | $7.07M | $179.94M |
| Nov 11, 2025 | $0.6566 | $0.7062 | $0.6544 | $0.6566 | $7.27M | $185.80M |
| Nov 10, 2025 | $0.6454 | $0.6454 | $0.6454 | $0.6454 | $6.46M | $181.26M |
| Nov 9, 2025 | $0.6402 | $0.6402 | $0.6402 | $0.6402 | $6.44M | $180.15M |
| Nov 8, 2025 | $0.6893 | $0.6893 | $0.6893 | $0.6893 | $17.18M | $194.58M |
| Nov 7, 2025 | $0.5632 | $0.5632 | $0.5632 | $0.5632 | $8.35M | $158.26M |
| Nov 6, 2025 | $0.5855 | $0.5855 | $0.5855 | $0.5855 | $10.50M | $165.36M |
| Nov 5, 2025 | $0.5724 | $0.5724 | $0.5724 | $0.5724 | $13.81M | $160.71M |
| Nov 4, 2025 | $0.6117 | $0.6117 | $0.6117 | $0.6117 | $11.30M | $171.97M |
| Nov 3, 2025 | $0.7081 | $0.7081 | $0.7081 | $0.7081 | $6.02M | $198.98M |
| Nov 2, 2025 | $0.7290 | $0.7290 | $0.7290 | $0.7290 | $6.83M | $204.90M |
| Nov 1, 2025 | $0.7157 | $0.7157 | $0.7157 | $0.7157 | $10.41M | $201.28M |
| Oct 31, 2025 | $0.7126 | $0.7126 | $0.7126 | $0.7126 | $13.11M | $200.31M |
| Oct 30, 2025 | $0.7919 | $0.7919 | $0.7919 | $0.7919 | $13.37M | $222.59M |
| Oct 29, 2025 | $0.8068 | $0.8068 | $0.8068 | $0.8068 | $44.98M | $226.46M |
| Oct 28, 2025 | $0.7645 | $0.7645 | $0.7645 | $0.7645 | $16.66M | $215.11M |
| Oct 27, 2025 | $0.8401 | $0.8401 | $0.8401 | $0.8401 | $50.08M | $235.90M |
| Oct 26, 2025 | $0.6386 | $0.6386 | $0.6386 | $0.6386 | $4.70M | $179.40M |
| Oct 25, 2025 | $0.6414 | $0.6414 | $0.6414 | $0.6414 | $5.24M | $180.14M |
| Oct 24, 2025 | $0.6339 | $0.6339 | $0.6339 | $0.6339 | $6.54M | $177.82M |
| Oct 23, 2025 | $0.6196 | $0.6196 | $0.6196 | $0.6196 | $10.22M | $173.65M |
| Oct 22, 2025 | $0.6682 | $0.6682 | $0.6682 | $0.6682 | $12.00M | $187.37M |
| Oct 21, 2025 | $0.6896 | $0.6896 | $0.6896 | $0.6896 | $8.05M | $193.44M |
| Oct 20, 2025 | $0.6881 | $0.6881 | $0.6881 | $0.6881 | $8.13M | $192.92M |
| Oct 19, 2025 | $0.6712 | $0.6712 | $0.6712 | $0.6712 | $5.65M | $188.17M |
| Oct 18, 2025 | $0.6712 | $0.6712 | $0.6712 | $0.6712 | $13.64M | $188.23M |
| Oct 17, 2025 | $0.7115 | $0.7115 | $0.7115 | $0.7115 | $10.91M | $199.98M |
| Oct 16, 2025 | $0.7466 | $0.7466 | $0.7466 | $0.7466 | $10.46M | $209.28M |
| Oct 15, 2025 | $0.8016 | $0.8016 | $0.8016 | $0.8016 | $11.64M | $224.88M |
| Oct 14, 2025 | $0.8440 | $0.8440 | $0.8440 | $0.8440 | $13.54M | $236.32M |
| Oct 13, 2025 | $0.7928 | $0.7928 | $0.7928 | $0.7928 | $15.62M | $222.11M |
| Oct 12, 2025 | $0.7340 | $0.7340 | $0.7340 | $0.7340 | $21.22M | $205.36M |
| Oct 11, 2025 | $0.7498 | $0.7498 | $0.7498 | $0.7498 | $23.11M | $209.96M |
| Oct 10, 2025 | $0.9877 | $0.9877 | $0.9877 | $0.9877 | $9.66M | $276.47M |
| Oct 9, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $10.06M | $284.19M |
| Oct 8, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $11.34M | $283.10M |
| Oct 7, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $9.83M | $297.62M |
| Oct 6, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $8.23M | $288.16M |
| Oct 5, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $5.11M | $291.21M |
| Oct 4, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $9.58M | $299.30M |
| Oct 3, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $11.47M | $294.86M |
| Oct 2, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $12.17M | $286.05M |
| Oct 1, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $7.49M | $280.73M |
| Sep 30, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $10.25M | $287.61M |
| Sep 29, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $5.09M | $282.27M |