Akt.io Historical Data

AKTIO Page 14
Download
Date Close Price change Market cap Trading volume
Jul 10, 2024 $ 0.243
+0.16%
$ 24.31 million $ 552,799
Jul 9, 2024 $ 0.243
+0.08%
$ 24.27 million $ 480,826
Jul 8, 2024 $ 0.243
-0.34%
$ 24.25 million $ 420,454
Jul 7, 2024 $ 0.243
+0.49%
$ 24.34 million $ 515,942
Jul 6, 2024 $ 0.242
+0.08%
$ 24.22 million $ 503,169
Jul 5, 2024 $ 0.242
-0.85%
$ 24.2 million $ 583,082
Jul 4, 2024 $ 0.244
-0.26%
$ 24.4 million $ 504,907
Jul 3, 2024 $ 0.245
-0.02%
$ 24.48 million $ 479,848
Jul 2, 2024 $ 0.245
+0.09%
$ 24.49 million $ 487,835
Jul 1, 2024 $ 0.245
-0.16%
$ 24.46 million $ 502,689
Jun 30, 2024 $ 0.245
-0.02%
$ 24.5 million $ 479,202
Jun 29, 2024 $ 0.245
+0.35%
$ 24.5 million $ 461,530
Jun 28, 2024 $ 0.244
-0.46%
$ 24.42 million $ 459,442
Jun 27, 2024 $ 0.245
+0.00%
$ 24.53 million $ 562,008
Jun 26, 2024 $ 0.245
+0.51%
$ 24.54 million $ 553,084
Jun 25, 2024 $ 0.244
-0.07%
$ 24.41 million $ 583,832
Jun 24, 2024 $ 0.244
-3.93%
$ 24.43 million $ 455,017
Jun 23, 2024 $ 0.254
+0.06%
$ 25.43 million $ 380,141
Jun 22, 2024 $ 0.254
-0.42%
$ 25.42 million $ 432,299
Jun 21, 2024 $ 0.255
-0.08%
$ 25.52 million $ 441,515
Jun 20, 2024 $ 0.255
-3.06%
$ 25.55 million $ 406,233
Jun 19, 2024 $ 0.263
+0.20%
$ 26.34 million $ 515,566
Jun 18, 2024 $ 0.263
-4.55%
$ 26.3 million $ 574,345
Jun 17, 2024 $ 0.276
-7.41%
$ 27.55 million $ 652,230
Jun 16, 2024 $ 0.298
-2.21%
$ 29.76 million $ 750,491
Jun 15, 2024 $ 0.304
-6.60%
$ 30.43 million $ 748,219
Jun 14, 2024 $ 0.326
-2.71%
$ 32.58 million $ 825,896
Jun 13, 2024 $ 0.335
-0.70%
$ 33.49 million $ 926,422
Jun 12, 2024 $ 0.337
+0.07%
$ 33.72 million $ 983,980
Jun 11, 2024 $ 0.337
-0.18%
$ 33.69 million $ 917,660
Jun 10, 2024 $ 0.338
+0.01%
$ 33.75 million $ 964,976
Jun 9, 2024 $ 0.338
+0.35%
$ 33.75 million $ 889,597
Jun 8, 2024 $ 0.336
-0.18%
$ 33.63 million $ 849,897
Jun 7, 2024 $ 0.337
-1.60%
$ 33.7 million $ 811,501
Jun 6, 2024 $ 0.342
-2.94%
$ 34.25 million $ 997,626
Jun 5, 2024 $ 0.353
+3.97%
$ 35.28 million $ 917,452
Jun 4, 2024 $ 0.339
+1.13%
$ 33.94 million $ 890,802
Jun 3, 2024 $ 0.336
+0.09%
$ 33.56 million $ 701,350
Jun 2, 2024 $ 0.335
-0.15%
$ 33.53 million $ 783,788
Jun 1, 2024 $ 0.336
+0.05%
$ 33.58 million $ 866,711
May 31, 2024 $ 0.336
-1.53%
$ 33.56 million $ 901,822
May 30, 2024 $ 0.341
-3.43%
$ 34.08 million $ 721,780
May 29, 2024 $ 0.353
+4.84%
$ 35.29 million $ 546,576
May 28, 2024 $ 0.337
-0.42%
$ 33.66 million $ 865,407
May 27, 2024 $ 0.338
+0.19%
$ 33.81 million $ 978,064
May 26, 2024 $ 0.337
-0.82%
$ 33.74 million $ 911,474
May 25, 2024 $ 0.34
+0.35%
$ 34.02 million $ 976,162
May 24, 2024 $ 0.344
-2.55%
$ 34.44 million $ 634,262
May 23, 2024 $ 0.353
-0.81%
$ 35.35 million $ 923,742
May 22, 2024 $ 0.356
+3.55%
$ 35.63 million $ 1.09 million