Akt.io Historical Data

AKTIO Page 10
Download
Date Close Price change Market cap Trading volume
Apr 1, 2025 $ 0.213
-3.79%
$ 21.33 million $ 66,771
Mar 31, 2025 $ 0.222
+0.00%
$ 22.17 million $ 74,288
Mar 30, 2025 $ 0.222
+1.65%
$ 22.17 million $ 60,891
Mar 29, 2025 $ 0.218
+4.45%
$ 21.81 million $ 186,192
Mar 28, 2025 $ 0.209
+8.19%
$ 20.88 million $ 92,492
Mar 27, 2025 $ 0.193
+1.69%
$ 19.3 million $ 59,229
Mar 26, 2025 $ 0.184
+1.94%
$ 18.4 million $ 39,503
Mar 25, 2025 $ 0.185
+2.72%
$ 18.51 million $ 23,700
Mar 24, 2025 $ 0.18
-1.37%
$ 18.02 million $ 18,243
Mar 23, 2025 $ 0.183
+0.00%
$ 18.27 million $ 26,629
Mar 22, 2025 $ 0.183
+5.97%
$ 18.27 million $ 34,190
Mar 21, 2025 $ 0.172
-2.93%
$ 17.24 million $ 21,172
Mar 20, 2025 $ 0.178
-0.17%
$ 17.76 million $ 44,940
Mar 19, 2025 $ 0.178
-0.39%
$ 17.79 million $ 37,678
Mar 18, 2025 $ 0.179
+3.96%
$ 17.86 million $ 70,220
Mar 17, 2025 $ 0.172
+2.08%
$ 17.18 million $ 37,572
Mar 16, 2025 $ 0.168
+2.74%
$ 16.83 million $ 18,808
Mar 15, 2025 $ 0.164
+1.97%
$ 16.38 million $ 9,068
Mar 14, 2025 $ 0.163
-2.83%
$ 16.33 million $ 81,013
Mar 13, 2025 $ 0.168
+3.49%
$ 16.8 million $ 155,810
Mar 12, 2025 $ 0.165
-2.77%
$ 16.47 million $ 95,815
Mar 11, 2025 $ 0.17
+1.40%
$ 16.98 million $ 187,727
Mar 10, 2025 $ 0.168
+1.15%
$ 16.75 million $ 177,629
Mar 9, 2025 $ 0.166
+0.61%
$ 16.55 million $ 130,583
Mar 8, 2025 $ 0.165
-1.95%
$ 16.45 million $ 117,682
Mar 7, 2025 $ 0.168
-3.79%
$ 16.77 million $ 166,470
Mar 6, 2025 $ 0.174
-0.67%
$ 17.43 million $ 166,354
Mar 5, 2025 $ 0.176
+1.73%
$ 17.56 million $ 157,705
Mar 4, 2025 $ 0.173
-2.18%
$ 17.26 million $ 176,834
Mar 3, 2025 $ 0.177
+8.64%
$ 17.67 million $ 199,340
Mar 2, 2025 $ 0.165
-6.11%
$ 16.52 million $ 212,462
Mar 1, 2025 $ 0.176
-2.67%
$ 17.61 million $ 163,039
Feb 28, 2025 $ 0.181
+2.97%
$ 18.09 million $ 244,710
Feb 27, 2025 $ 0.176
+6.80%
$ 17.58 million $ 229,459
Feb 26, 2025 $ 0.163
+11.35%
$ 16.29 million $ 183,541
Feb 25, 2025 $ 0.146
-9.65%
$ 14.61 million $ 168,092
Feb 24, 2025 $ 0.162
+24.48%
$ 16.17 million $ 197,779
Feb 23, 2025 $ 0.13
+0.46%
$ 12.99 million $ 91,375
Feb 22, 2025 $ 0.129
-1.45%
$ 12.93 million $ 129,417
Feb 21, 2025 $ 0.131
-5.20%
$ 13.12 million $ 115,157
Feb 20, 2025 $ 0.138
+1.62%
$ 13.84 million $ 110,600
Feb 19, 2025 $ 0.136
+5.74%
$ 13.63 million $ 118,278
Feb 18, 2025 $ 0.129
+0.70%
$ 12.89 million $ 100,952
Feb 17, 2025 $ 0.127
+2.58%
$ 12.72 million $ 138,025
Feb 16, 2025 $ 0.124
-4.69%
$ 12.4 million $ 115,756
Feb 15, 2025 $ 0.13
+9.17%
$ 12.98 million $ 154,201
Feb 14, 2025 $ 0.119
+7.80%
$ 11.89 million $ 134,706
Feb 13, 2025 $ 0.11
-10.07%
$ 10.98 million $ 121,144
Feb 12, 2025 $ 0.121
+7.08%
$ 12.1 million $ 117,804
Feb 11, 2025 $ 0.113
-14.22%
$ 11.34 million $ 167,347