Akt.io Historical Data

AKTIO Page 15
Download
Date Close Price change Market cap Trading volume
May 21, 2024 $ 0.347
-6.43%
$ 34.69 million $ 1.06 million
May 20, 2024 $ 0.366
-4.32%
$ 36.6 million $ 1.03 million
May 19, 2024 $ 0.382
-0.20%
$ 38.24 million $ 888,132
May 18, 2024 $ 0.383
-0.08%
$ 38.32 million $ 737,371
May 17, 2024 $ 0.383
-0.21%
$ 38.34 million $ 805,689
May 16, 2024 $ 0.384
+0.21%
$ 38.41 million $ 980,399
May 15, 2024 $ 0.387
-2.37%
$ 38.69 million $ 1.06 million
May 14, 2024 $ 0.396
-0.01%
$ 39.63 million $ 952,885
May 13, 2024 $ 0.396
-0.05%
$ 39.63 million $ 890,806
May 12, 2024 $ 0.397
+0.06%
$ 39.66 million $ 993,546
May 11, 2024 $ 0.396
-0.51%
$ 39.63 million $ 931,530
May 10, 2024 $ 0.395
-7.99%
$ 39.5 million $ 716,735
May 9, 2024 $ 0.429
+0.08%
$ 42.94 million $ 1.09 million
May 8, 2024 $ 0.429
-0.27%
$ 42.91 million $ 1.23 million
May 7, 2024 $ 0.43
-0.18%
$ 43.03 million $ 1.04 million
May 6, 2024 $ 0.431
-0.44%
$ 43.11 million $ 1.13 million
May 5, 2024 $ 0.433
-0.43%
$ 43.3 million $ 1.11 million
May 4, 2024 $ 0.435
+0.18%
$ 43.5 million $ 1.22 million
May 3, 2024 $ 0.434
+0.69%
$ 43.42 million $ 1.14 million
May 2, 2024 $ 0.431
+2.44%
$ 43.12 million $ 898,506
May 1, 2024 $ 0.431
-0.15%
$ 42.1 million $ 501,895
Apr 30, 2024 $ 0.431
+1.98%
$ 43.12 million $ 1.16 million
Apr 29, 2024 $ 0.423
-2.56%
$ 42.29 million $ 1.05 million
Apr 28, 2024 $ 0.434
+1.67%
$ 43.41 million $ 1.11 million
Apr 27, 2024 $ 0.427
-0.57%
$ 42.7 million $ 1.16 million
Apr 26, 2024 $ 0.43
-0.24%
$ 42.96 million $ 1.06 million
Apr 25, 2024 $ 0.431
-1.22%
$ 43.05 million $ 642,793
Apr 24, 2024 $ 0.436
+7.00%
$ 43.58 million $ 1.27 million
Apr 23, 2024 $ 0.407
+0.00%
$ 40.73 million $ 481,298
Apr 22, 2024 $ 0.407
-0.61%
$ 40.73 million $ 409,153
Apr 21, 2024 $ 0.41
-3.44%
$ 40.98 million $ 619,656
Apr 20, 2024 $ 0.425
+0.88%
$ 42.46 million $ 604,309
Apr 19, 2024 $ 0.421
+4.68%
$ 42.09 million $ 886,408
Apr 18, 2024 $ 0.402
-2.00%
$ 40.21 million $ 694,661
Apr 17, 2024 $ 0.41
+1.44%
$ 41.02 million $ 672,589
Apr 16, 2024 $ 0.404
+2.45%
$ 40.43 million $ 1.02 million
Apr 15, 2024 $ 0.395
+2.08%
$ 39.47 million $ 724,746
Apr 14, 2024 $ 0.387
+2.98%
$ 38.69 million $ 679,940
Apr 13, 2024 $ 0.376
-17.44%
$ 37.57 million $ 848,934
Apr 12, 2024 $ 0.455
-8.42%
$ 45.55 million $ 876,747
Apr 11, 2024 $ 0.497
+2.55%
$ 49.74 million $ 698,967
Apr 10, 2024 $ 0.485
+0.24%
$ 48.5 million $ 726,367
Apr 9, 2024 $ 0.484
+2.46%
$ 48.39 million $ 833,903
Apr 8, 2024 $ 0.472
+4.95%
$ 47.21 million $ 776,797
Apr 7, 2024 $ 0.45
+0.39%
$ 44.97 million $ 618,289
Apr 6, 2024 $ 0.448
-0.35%
$ 44.82 million $ 628,752
Apr 5, 2024 $ 0.453
-0.73%
$ 45.32 million $ 610,859
Apr 4, 2024 $ 0.456
+0.83%
$ 45.64 million $ 477,522
Apr 3, 2024 $ 0.453
+6.91%
$ 45.26 million $ 589,448
Apr 2, 2024 $ 0.423
+17.92%
$ 42.33 million $ 918,210