Akt.io Historical Data

AKTIO Page 12
Download
Date Close Price change Market cap Trading volume
Oct 18, 2024 $ 0.261
-0.30%
$ 26.12 million $ 429,357
Oct 17, 2024 $ 0.262
+0.30%
$ 26.2 million $ 512,405
Oct 16, 2024 $ 0.261
-0.34%
$ 26.12 million $ 436,330
Oct 15, 2024 $ 0.262
+0.24%
$ 26.21 million $ 524,239
Oct 14, 2024 $ 0.261
+5.47%
$ 26.15 million $ 581,455
Oct 13, 2024 $ 0.248
-0.34%
$ 24.82 million $ 407,438
Oct 12, 2024 $ 0.249
-2.01%
$ 24.9 million $ 405,766
Oct 11, 2024 $ 0.254
+0.97%
$ 25.41 million $ 457,301
Oct 10, 2024 $ 0.252
-0.64%
$ 25.16 million $ 427,191
Oct 9, 2024 $ 0.253
-1.46%
$ 25.33 million $ 438,593
Oct 8, 2024 $ 0.256
+1.88%
$ 25.59 million $ 487,870
Oct 7, 2024 $ 0.251
-1.47%
$ 25.11 million $ 508,556
Oct 6, 2024 $ 0.253
+0.18%
$ 25.3 million $ 370,779
Oct 5, 2024 $ 0.253
-0.39%
$ 25.25 million $ 459,777
Oct 4, 2024 $ 0.254
+1.75%
$ 25.44 million $ 520,215
Oct 3, 2024 $ 0.25
+6.07%
$ 25 million $ 477,600
Oct 2, 2024 $ 0.236
+2.40%
$ 23.57 million $ 571,094
Oct 1, 2024 $ 0.23
+1.10%
$ 23.02 million $ 599,441
Sep 30, 2024 $ 0.228
+0.83%
$ 22.78 million $ 643,908
Sep 29, 2024 $ 0.226
-1.16%
$ 22.6 million $ 539,021
Sep 28, 2024 $ 0.229
+3.50%
$ 22.87 million $ 476,225
Sep 27, 2024 $ 0.223
+0.85%
$ 22.27 million $ 472,257
Sep 26, 2024 $ 0.221
+13.34%
$ 22.08 million $ 249,238
Sep 25, 2024 $ 0.195
-0.74%
$ 19.48 million $ 411,045
Sep 24, 2024 $ 0.196
+3.93%
$ 19.59 million $ 491,470
Sep 23, 2024 $ 0.188
+0.93%
$ 18.84 million $ 491,535
Sep 22, 2024 $ 0.187
-0.40%
$ 18.67 million $ 461,462
Sep 21, 2024 $ 0.187
+0.24%
$ 18.74 million $ 361,640
Sep 20, 2024 $ 0.187
+0.15%
$ 18.69 million $ 497,340
Sep 19, 2024 $ 0.187
-0.19%
$ 18.67 million $ 282,980
Sep 18, 2024 $ 0.186
+2.81%
$ 18.62 million $ 322,722
Sep 17, 2024 $ 0.181
+0.08%
$ 18.11 million $ 292,205
Sep 16, 2024 $ 0.181
-0.53%
$ 18.1 million $ 504,441
Sep 15, 2024 $ 0.182
+0.16%
$ 18.2 million $ 462,455
Sep 14, 2024 $ 0.182
-0.15%
$ 18.17 million $ 478,616
Sep 13, 2024 $ 0.182
+0.63%
$ 18.18 million $ 508,291
Sep 12, 2024 $ 0.181
-0.61%
$ 18.07 million $ 310,491
Sep 11, 2024 $ 0.182
+2.49%
$ 18.19 million $ 428,626
Sep 10, 2024 $ 0.178
-1.27%
$ 17.77 million $ 479,305
Sep 9, 2024 $ 0.18
+0.83%
$ 18 million $ 452,945
Sep 8, 2024 $ 0.179
+0.13%
$ 17.86 million $ 475,570
Sep 7, 2024 $ 0.178
-1.63%
$ 17.84 million $ 430,461
Sep 6, 2024 $ 0.181
-0.01%
$ 18.14 million $ 494,840
Sep 5, 2024 $ 0.181
+1.11%
$ 18.11 million $ 438,488
Sep 4, 2024 $ 0.178
+1.88%
$ 17.81 million $ 483,067
Sep 3, 2024 $ 0.172
-3.96%
$ 17.22 million $ 369,923
Sep 2, 2024 $ 0.179
+0.06%
$ 17.93 million $ 446,904
Sep 1, 2024 $ 0.179
-0.64%
$ 17.92 million $ 478,050
Aug 31, 2024 $ 0.18
+0.54%
$ 17.99 million $ 440,705
Aug 30, 2024 $ 0.179
+0.31%
$ 17.89 million $ 471,755