Akt.io Historical Data

AKTIO
Download
Date Close Price change Market cap Trading volume
Mar 2026 $ 0.064
-30.96%
$ 6.4 million $ 234,416
Feb 2026 $ 0.0927
-33.55%
$ 9.27 million $ 348,322
Jan 2026 $ 0.144
-26.47%
$ 13.95 million $ 547,007
Dec 2025 $ 0.19
+205.95%
$ 19.53 million $ 858,773
Nov 2025 $ 0.0711
-40.60%
$ 7.32 million $ 435,924
Oct 2025 $ 0.126
+7.42%
$ 11.97 million $ 639,032
Sep 2025 $ 0.114
-4.22%
$ 11.72 million $ 532,237
Aug 2025 $ 0.12
-10.60%
$ 11.85 million $ 606,259
Jul 2025 $ 0.135
-25.91%
$ 13.39 million $ 1.05 million
Jun 2025 $ 0.183
+10.43%
$ 18.18 million $ 531,581
May 2025 $ 0.173
-14.29%
$ 16.59 million $ 951,915
Apr 2025 $ 0.202
-9.11%
$ 20.15 million $ 1.56 million
Mar 2025 $ 0.222
+22.54%
$ 22.17 million $ 3.04 million
Feb 2025 $ 0.181
+25.89%
$ 18.09 million $ 3.98 million
Jan 2025 $ 0.146
-25.03%
$ 14.41 million $ 6.23 million
Dec 2024 $ 0.196
+4.00%
$ 19.45 million $ 13.33 million
Nov 2024 $ 0.189
-38.18%
$ 18.92 million $ 14.2 million
Oct 2024 $ 0.305
+33.86%
$ 30.6 million $ 14.7 million
Sep 2024 $ 0.228
+26.35%
$ 22.78 million $ 13.24 million
Aug 2024 $ 0.18
-11.70%
$ 17.99 million $ 15.11 million
Jul 2024 $ 0.204
-16.84%
$ 20.37 million $ 16.29 million
Jun 2024 $ 0.245
-27.00%
$ 24.5 million $ 20.78 million
May 2024 $ 0.336
-22.17%
$ 33.56 million $ 28.95 million
Apr 2024 $ 0.431
+20.10%
$ 43.12 million $ 23.11 million
Mar 2024 $ 0.358
+28.78%
$ 35.8 million $ 11.83 million
Feb 2024 $ 0.285
+65.70%
$ 28.5 million $ 2.17 million
Jan 2024 $ 0.172
-17.31%
$ 17.2 million $ 2.13 million
Dec 2023 $ 0.201
+6.91%
$ 20.1 million $ 2.23 million
Nov 2023 $ 0.188
-15.04%
$ 18.8 million $ 1.77 million
Oct 2023 $ 0.222
-5.50%
$ 22.22 million $ 822,549
Sep 2023 $ 0.235
+15.05%
$ 23.51 million $ 550,373
Aug 2023 $ 0.204
-12.26%
$ 20.44 million $ 813,341
Jul 2023 $ 0.233
-15.57%
$ 23.3 million $ 760,671
Jun 2023 $ 0.276
+6.63%
$ 27.6 million $ 608,405
May 2023 $ 0.259
-18.74%
$ 25.88 million $ 341,627
Apr 2023 $ 0.318
-1.69%
$ 31.8 million $ 1.27 million
Mar 2023 $ 0.324
-8.78%
$ 32.38 million $ 873,213
Feb 2023 $ 0.355
-26.05%
$ 35.5 million $ 3.33 million
Jan 2023 $ 0.479
-28.24%
$ 47.95 million $ 566,315
Download