Akash Network
AKT
Rank #323
$0.6566
Updated 6 days ago
Market Cap
$185.80M
24h Volume
$7.27M
Avg Volume (6m)
$11.64M
24h High/Low
$0.7062
$0.6544
$0.6544
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 |
|---|---|---|---|---|---|---|
| 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 |
| Sep 28, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $4.38M | $279.89M |
| Sep 27, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $8.30M | $280.44M |
| Sep 26, 2025 | $0.9660 | $0.9660 | $0.9660 | $0.9660 | $11.49M | $268.77M |
| Sep 25, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $9.13M | $283.64M |
| Sep 24, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $10.82M | $284.56M |
| Sep 23, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $16.59M | $287.27M |
| Sep 22, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $7.29M | $310.62M |
| Sep 21, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $6.46M | $317.02M |
| Sep 20, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $7.38M | $310.50M |
| Sep 19, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $8.79M | $326.85M |
| Sep 18, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $9.72M | $325.61M |
| Sep 17, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $8.31M | $318.62M |
| Sep 16, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $10.42M | $319.12M |
| Sep 15, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $9.23M | $325.87M |
| Sep 14, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $11.66M | $337.57M |
| Sep 13, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $13.02M | $336.97M |
| Sep 12, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $17.32M | $331.44M |
| Sep 11, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $11.92M | $325.21M |
| Sep 10, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $15.74M | $319.90M |
| Sep 9, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $9.09M | $322.69M |
| Sep 8, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $4.78M | $304.33M |
| Sep 7, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $3.80M | $302.06M |
| Sep 6, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $8.38M | $308.33M |
| Sep 5, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $6.36M | $300.19M |
| Sep 4, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $6.24M | $310.35M |
| Sep 3, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $8.36M | $307.77M |
| Sep 2, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $9.62M | $303.26M |
| Sep 1, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $5.68M | $317.92M |
| Aug 31, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $6.88M | $326.31M |
| Aug 30, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $13.06M | $316.64M |
| Aug 29, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $9.02M | $335.49M |
| Aug 28, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $9.69M | $330.08M |
| Aug 27, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $11.50M | $321.01M |
| Aug 26, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $13.13M | $307.73M |
| Aug 25, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $9.63M | $330.57M |
| Aug 24, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $7.40M | $336.42M |
| Aug 23, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $15.69M | $341.64M |
| Aug 22, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $8.18M | $323.01M |
| Aug 21, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $8.59M | $338.16M |
| Aug 20, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $10.52M | $322.62M |
| Aug 19, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $10.89M | $343.16M |
| Aug 18, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $6.47M | $364.27M |
| Aug 17, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $5.98M | $362.03M |
| Aug 16, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $13.86M | $354.90M |
| Aug 15, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $46.55M | $359.43M |
| Aug 14, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $15.80M | $370.95M |
| Aug 13, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $12.95M | $357.85M |
| Aug 12, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $22.14M | $343.47M |
| Aug 11, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $13.41M | $354.57M |
| Aug 10, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $10.35M | $357.35M |
| Aug 9, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $19.11M | $350.04M |
| Aug 8, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $10.05M | $332.57M |
| Aug 7, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $5.83M | $320.41M |
| Aug 6, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $6.13M | $317.27M |
| Aug 5, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $6.57M | $332.21M |
| Aug 4, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $4.89M | $324.41M |
| Aug 3, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $6.25M | $313.38M |
| Aug 2, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $11.28M | $322.54M |
| Aug 1, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $7.66M | $330.94M |
| Jul 31, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $10.29M | $345.59M |
| Jul 30, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $14.10M | $357.61M |
| Jul 29, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $15.61M | $361.80M |
| Jul 28, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $10.14M | $390.81M |
| Jul 27, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $7.60M | $378.25M |
| Jul 26, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $16.80M | $374.43M |
| Jul 25, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $18.15M | $371.54M |
| Jul 24, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $15.38M | $375.44M |
| Jul 23, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $13.60M | $409.99M |
| Jul 22, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $11.34M | $421.84M |
| Jul 21, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $15.13M | $410.93M |
| Jul 20, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $7.48M | $377.26M |
| Jul 19, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $10.66M | $376.11M |
| Jul 18, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $8.15M | $379.96M |
| Jul 17, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $12.26M | $383.63M |
| Jul 16, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $15.42M | $379.87M |
| Jul 15, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $20.20M | $377.23M |
| Jul 14, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $69.43M | $370.30M |
| Jul 13, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $44.70M | $355.43M |
| Jul 12, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $12.18M | $328.57M |
| Jul 11, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $11.46M | $332.68M |
| Jul 10, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $16.18M | $310.66M |
| Jul 9, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $4.58M | $291.18M |
| Jul 8, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $6.28M | $287.11M |
| Jul 7, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $7.21M | $290.43M |
| Jul 6, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $14.39M | $296.46M |
| Jul 5, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $19.10M | $294.74M |
| Jul 4, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $8.19M | $286.65M |
| Jul 3, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $10.63M | $286.51M |
| Jul 2, 2025 | $0.9890 | $0.9890 | $0.9890 | $0.9890 | $7.52M | $268.23M |
| Jul 1, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $6.81M | $284.24M |
| Jun 30, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $5.08M | $303.23M |
| Jun 29, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $3.64M | $297.02M |
| Jun 28, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $6.85M | $290.39M |
| Jun 27, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $6.05M | $284.30M |
| Jun 26, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $6.42M | $291.44M |
| Jun 25, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $8.74M | $301.01M |
| Jun 24, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $14.69M | $297.90M |
| Jun 23, 2025 | $0.9635 | $0.9635 | $0.9635 | $0.9635 | $11.89M | $261.59M |
| Jun 22, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $6.67M | $274.81M |
| Jun 21, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $7.90M | $289.94M |
| Jun 20, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $4.73M | $306.61M |
| Jun 19, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $6.70M | $308.79M |
| Jun 18, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $10.39M | $302.60M |
| Jun 17, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $8.84M | $326.52M |
| Jun 16, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $4.55M | $332.95M |
| Jun 15, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $4.73M | $331.06M |
| Jun 14, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $12.90M | $333.18M |
| Jun 13, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $8.24M | $345.55M |
| Jun 12, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $13.27M | $366.00M |
| Jun 11, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $16.04M | $389.53M |
| Jun 10, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $12.19M | $366.43M |
| Jun 9, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $6.58M | $341.75M |
| Jun 8, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $8.11M | $350.09M |
| Jun 7, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $11.58M | $331.75M |
| Jun 6, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $12.98M | $326.50M |
| Jun 5, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $9.21M | $356.57M |
| Jun 4, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $25.85M | $377.55M |
| Jun 3, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $7.67M | $356.72M |
| Jun 2, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $5.41M | $351.78M |
| Jun 1, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $6.88M | $347.44M |
| May 31, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $14.72M | $342.40M |
| May 30, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $12.87M | $381.41M |
| May 29, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $12.61M | $401.55M |
| May 28, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $13.02M | $420.51M |
| May 27, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $9.16M | $411.50M |
| May 26, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $8.23M | $415.00M |
| May 25, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $12.02M | $420.70M |
| May 24, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $22.52M | $415.28M |
| May 23, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $17.14M | $447.28M |
| May 22, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $20.74M | $411.95M |
| May 21, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $11.10M | $375.59M |
| May 20, 2025 | $1.54 | $1.54 | $1.54 | $1.54 | $12.93M | $380.76M |
| May 19, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $10.99M | $388.48M |
| May 18, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $7.69M | $371.07M |
| May 17, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $9.36M | $388.73M |