Akt.io Historical Data

AKTIO Page 13
Download
Date Close Price change Market cap Trading volume
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
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