Akt.io Historical Data

AKTIO Page 11
Download
Date Close Price change Market cap Trading volume
Feb 10, 2025 $ 0.132
+0.92%
$ 13.2 million $ 101,335
Feb 9, 2025 $ 0.131
-6.99%
$ 13.06 million $ 122,561
Feb 8, 2025 $ 0.14
+8.34%
$ 14.04 million $ 131,316
Feb 7, 2025 $ 0.129
-1.74%
$ 12.94 million $ 139,113
Feb 6, 2025 $ 0.132
-1.08%
$ 13.17 million $ 119,363
Feb 5, 2025 $ 0.134
+6.62%
$ 13.38 million $ 149,055
Feb 4, 2025 $ 0.126
-7.04%
$ 12.55 million $ 66,966
Feb 3, 2025 $ 0.135
+1.46%
$ 13.5 million $ 147,335
Feb 2, 2025 $ 0.135
-5.71%
$ 13.51 million $ 145,534
Feb 1, 2025 $ 0.143
-0.28%
$ 14.33 million $ 219,442
Jan 31, 2025 $ 0.144
-1.27%
$ 14.41 million $ 210,050
Jan 30, 2025 $ 0.146
+1.55%
$ 14.58 million $ 182,772
Jan 29, 2025 $ 0.144
+0.72%
$ 14.36 million $ 278,299
Jan 28, 2025 $ 0.143
-0.44%
$ 14.3 million $ 263,897
Jan 27, 2025 $ 0.144
-0.57%
$ 14.36 million $ 286,308
Jan 26, 2025 $ 0.144
-1.54%
$ 14.45 million $ 249,556
Jan 25, 2025 $ 0.147
+0.85%
$ 14.68 million $ 299,267
Jan 24, 2025 $ 0.146
+1.07%
$ 14.57 million $ 312,901
Jan 23, 2025 $ 0.144
-1.17%
$ 14.42 million $ 112,559
Jan 22, 2025 $ 0.146
-0.92%
$ 14.59 million $ 309,614
Jan 21, 2025 $ 0.147
+2.81%
$ 14.72 million $ 199,610
Jan 20, 2025 $ 0.143
-5.45%
$ 14.33 million $ 183,161
Jan 19, 2025 $ 0.152
-8.85%
$ 15.16 million $ 155,740
Jan 18, 2025 $ 0.166
+9.18%
$ 16.63 million $ 167,740
Jan 17, 2025 $ 0.152
-8.45%
$ 15.23 million $ 132,704
Jan 16, 2025 $ 0.166
+0.51%
$ 16.64 million $ 158,395
Jan 15, 2025 $ 0.166
+0.01%
$ 16.55 million $ 363,362
Jan 14, 2025 $ 0.166
-0.54%
$ 16.55 million $ 359,192
Jan 13, 2025 $ 0.166
+0.60%
$ 16.64 million $ 319,196
Jan 12, 2025 $ 0.165
-0.13%
$ 16.54 million $ 248,929
Jan 11, 2025 $ 0.166
-0.52%
$ 16.56 million $ 258,117
Jan 10, 2025 $ 0.166
-0.11%
$ 16.64 million $ 279,849
Jan 9, 2025 $ 0.167
-1.02%
$ 16.66 million $ 86,226
Jan 8, 2025 $ 0.169
-1.28%
$ 16.85 million $ 66,782
Jan 7, 2025 $ 0.171
-7.47%
$ 17.1 million $ 168,935
Jan 6, 2025 $ 0.185
+1.35%
$ 18.46 million $ 129,606
Jan 5, 2025 $ 0.182
-1.93%
$ 18.16 million $ 160,700
Jan 4, 2025 $ 0.185
-6.50%
$ 18.52 million $ 138,752
Jan 3, 2025 $ 0.198
-0.62%
$ 19.81 million $ 126,671
Jan 2, 2025 $ 0.199
+5.56%
$ 19.93 million $ 130,541
Jan 1, 2025 $ 0.189
-2.73%
$ 18.92 million $ 96,426
Dec 31, 2024 $ 0.194
-1.05%
$ 19.45 million $ 300,165
Dec 30, 2024 $ 0.196
-0.62%
$ 19.65 million $ 327,085
Dec 29, 2024 $ 0.198
+0.15%
$ 19.81 million $ 298,672
Dec 28, 2024 $ 0.198
+1.21%
$ 19.78 million $ 338,251
Dec 27, 2024 $ 0.195
-0.03%
$ 19.54 million $ 336,555
Dec 26, 2024 $ 0.196
-0.78%
$ 19.55 million $ 261,297
Dec 25, 2024 $ 0.197
+1.09%
$ 19.7 million $ 266,859
Dec 24, 2024 $ 0.195
-0.60%
$ 19.49 million $ 280,560
Dec 23, 2024 $ 0.196
-0.26%
$ 19.61 million $ 362,576