Akt.io Historical Data

AKTIO Page 14
Download
Date Close Price change Market cap Trading volume
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
Aug 29, 2024 $ 0.179
-1.24%
$ 17.86 million $ 439,699
Aug 28, 2024 $ 0.181
-0.98%
$ 18.08 million $ 468,702
Aug 27, 2024 $ 0.183
-0.32%
$ 18.26 million $ 442,337
Aug 26, 2024 $ 0.183
+1.39%
$ 18.32 million $ 483,577
Aug 25, 2024 $ 0.181
-1.22%
$ 18.07 million $ 491,807
Aug 24, 2024 $ 0.183
+0.28%
$ 18.29 million $ 531,568
Aug 23, 2024 $ 0.182
-0.27%
$ 18.24 million $ 456,808
Aug 22, 2024 $ 0.183
+0.31%
$ 18.29 million $ 492,264
Aug 21, 2024 $ 0.182
-0.75%
$ 18.24 million $ 468,445
Aug 20, 2024 $ 0.184
-0.75%
$ 18.38 million $ 456,411
Aug 19, 2024 $ 0.185
-0.23%
$ 18.52 million $ 452,612
Aug 18, 2024 $ 0.186
-0.43%
$ 18.56 million $ 474,350
Aug 17, 2024 $ 0.186
+0.59%
$ 18.64 million $ 449,692
Aug 16, 2024 $ 0.185
-0.68%
$ 18.53 million $ 463,992
Aug 15, 2024 $ 0.187
-0.44%
$ 18.67 million $ 487,345
Aug 14, 2024 $ 0.187
+0.01%
$ 18.75 million $ 437,421
Aug 13, 2024 $ 0.187
-0.26%
$ 18.74 million $ 517,149
Aug 12, 2024 $ 0.188
-0.06%
$ 18.79 million $ 487,209
Aug 11, 2024 $ 0.188
+0.15%
$ 18.8 million $ 449,490
Aug 10, 2024 $ 0.188
-0.34%
$ 18.77 million $ 439,830
Aug 9, 2024 $ 0.188
+0.07%
$ 18.84 million $ 458,509
Aug 8, 2024 $ 0.188
-0.34%
$ 18.83 million $ 492,267
Aug 7, 2024 $ 0.189
+0.18%
$ 18.89 million $ 484,563
Aug 6, 2024 $ 0.189
-0.16%
$ 18.86 million $ 508,504
Aug 5, 2024 $ 0.189
-4.87%
$ 18.88 million $ 638,251
Aug 4, 2024 $ 0.199
-3.04%
$ 19.85 million $ 554,762
Aug 3, 2024 $ 0.205
+0.78%
$ 20.47 million $ 553,786
Aug 2, 2024 $ 0.203
+0.01%
$ 20.31 million $ 551,992
Aug 1, 2024 $ 0.203
-0.31%
$ 20.31 million $ 562,718
Jul 31, 2024 $ 0.204
-0.02%
$ 20.37 million $ 582,111
Jul 30, 2024 $ 0.204
-0.14%
$ 20.38 million $ 518,936
Jul 29, 2024 $ 0.204
+0.19%
$ 20.41 million $ 592,905
Jul 28, 2024 $ 0.204
+0.14%
$ 20.37 million $ 547,382
Jul 27, 2024 $ 0.203
-0.14%
$ 20.34 million $ 563,964
Jul 26, 2024 $ 0.204
-0.23%
$ 20.37 million $ 588,870