Akt.io Historical Data

AKTIO Page 11
Download
Date Close Price change Market cap Trading volume
Dec 6, 2024 $ 0.2
+0.78%
$ 19.97 million $ 464,609
Dec 5, 2024 $ 0.198
+10.03%
$ 19.81 million $ 580,190
Dec 4, 2024 $ 0.18
+0.19%
$ 18.01 million $ 525,047
Dec 3, 2024 $ 0.18
-0.17%
$ 17.97 million $ 575,650
Dec 2, 2024 $ 0.18
-6.03%
$ 18.01 million $ 513,683
Dec 1, 2024 $ 0.192
+1.41%
$ 19.16 million $ 422,558
Nov 30, 2024 $ 0.189
-2.49%
$ 18.92 million $ 551,862
Nov 29, 2024 $ 0.194
-0.76%
$ 19.4 million $ 455,662
Nov 28, 2024 $ 0.195
+0.42%
$ 19.53 million $ 495,431
Nov 27, 2024 $ 0.195
-1.14%
$ 19.45 million $ 473,154
Nov 26, 2024 $ 0.197
+0.94%
$ 19.68 million $ 551,437
Nov 25, 2024 $ 0.195
-8.67%
$ 19.5 million $ 479,506
Nov 24, 2024 $ 0.213
+0.58%
$ 21.31 million $ 176,985
Nov 23, 2024 $ 0.212
-0.42%
$ 21.19 million $ 540,620
Nov 22, 2024 $ 0.213
-0.38%
$ 21.29 million $ 502,757
Nov 21, 2024 $ 0.214
-14.62%
$ 21.35 million $ 448,409
Nov 20, 2024 $ 0.25
-0.79%
$ 24.99 million $ 198,744
Nov 19, 2024 $ 0.252
+0.13%
$ 25.19 million $ 221,697
Nov 18, 2024 $ 0.251
+2.30%
$ 25.15 million $ 611,666
Nov 17, 2024 $ 0.246
-0.80%
$ 24.58 million $ 477,262
Nov 16, 2024 $ 0.248
+0.57%
$ 24.77 million $ 437,100
Nov 15, 2024 $ 0.246
+0.21%
$ 24.6 million $ 381,492
Nov 14, 2024 $ 0.245
-2.59%
$ 24.55 million $ 577,020
Nov 13, 2024 $ 0.252
-18.28%
$ 25.2 million $ 638,649
Nov 12, 2024 $ 0.308
-0.11%
$ 30.84 million $ 551,455
Nov 11, 2024 $ 0.309
+1.75%
$ 30.87 million $ 597,497
Nov 10, 2024 $ 0.303
-1.19%
$ 30.35 million $ 525,609
Nov 9, 2024 $ 0.307
-0.17%
$ 30.71 million $ 550,292
Nov 8, 2024 $ 0.308
+1.00%
$ 30.79 million $ 367,279
Nov 7, 2024 $ 0.305
+0.50%
$ 30.48 million $ 492,820
Nov 6, 2024 $ 0.303
-0.01%
$ 30.34 million $ 523,569
Nov 5, 2024 $ 0.303
-0.26%
$ 30.34 million $ 469,942
Nov 4, 2024 $ 0.305
+0.80%
$ 30.53 million $ 508,257
Nov 3, 2024 $ 0.303
-1.43%
$ 30.29 million $ 508,839
Nov 2, 2024 $ 0.307
+0.96%
$ 30.73 million $ 487,096
Nov 1, 2024 $ 0.305
-0.30%
$ 30.5 million $ 400,589
Oct 31, 2024 $ 0.306
+0.34%
$ 30.6 million $ 456,192
Oct 30, 2024 $ 0.305
+0.38%
$ 30.49 million $ 553,919
Oct 29, 2024 $ 0.304
-0.74%
$ 30.37 million $ 512,719
Oct 28, 2024 $ 0.306
+2.30%
$ 30.6 million $ 429,083
Oct 27, 2024 $ 0.299
-2.51%
$ 29.91 million $ 482,270
Oct 26, 2024 $ 0.307
+1.01%
$ 30.69 million $ 522,885
Oct 25, 2024 $ 0.304
-1.93%
$ 30.38 million $ 683,621
Oct 24, 2024 $ 0.31
+4.66%
$ 30.98 million $ 372,662
Oct 23, 2024 $ 0.296
+8.58%
$ 29.6 million $ 503,167
Oct 22, 2024 $ 0.273
+3.75%
$ 27.26 million $ 526,466
Oct 21, 2024 $ 0.262
-0.11%
$ 26.23 million $ 555,710
Oct 20, 2024 $ 0.263
-0.67%
$ 26.26 million $ 434,771
Oct 19, 2024 $ 0.264
+1.24%
$ 26.44 million $ 503,498
Oct 18, 2024 $ 0.261
-0.30%
$ 26.12 million $ 429,357