Akt.io Historical Data

AKTIO Page 16
Download
Date Close Price change Market cap Trading volume
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
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