Akt.io Historical Data

AKTIO Page 17
Download
Date Close Price change Market cap Trading volume
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
Apr 1, 2024 $ 0.359
+0.00%
$ 35.9 million $ 265,676
Mar 31, 2024 $ 0.358
+5.60%
$ 35.8 million $ 144,864
Mar 30, 2024 $ 0.339
+1.80%
$ 33.9 million $ 145,946
Mar 29, 2024 $ 0.333
-2.92%
$ 33.3 million $ 127,329
Mar 28, 2024 $ 0.343
+1.48%
$ 34.3 million $ 107,816
Mar 27, 2024 $ 0.339
+0.95%
$ 33.92 million $ 130,479
Mar 26, 2024 $ 0.336
-0.59%
$ 33.6 million $ 212,675
Mar 25, 2024 $ 0.336
-8.70%
$ 33.6 million $ 456,840
Mar 24, 2024 $ 0.368
-1.34%
$ 36.8 million $ 149,562
Mar 23, 2024 $ 0.372
-0.80%
$ 37.2 million $ 95,716
Mar 22, 2024 $ 0.375
-1.06%
$ 37.5 million $ 125,454
Mar 21, 2024 $ 0.379
+0.80%
$ 37.9 million $ 175,656
Mar 20, 2024 $ 0.376
+1.90%
$ 37.6 million $ 160,158
Mar 19, 2024 $ 0.369
-5.87%
$ 36.9 million $ 335,107
Mar 18, 2024 $ 0.393
-7.53%
$ 39.3 million $ 136,531
Mar 17, 2024 $ 0.425
+7.87%
$ 42.5 million $ 140,891
Mar 16, 2024 $ 0.399
-2.21%
$ 39.9 million $ 177,020
Mar 15, 2024 $ 0.408
+4.88%
$ 40.8 million $ 267,991
Mar 14, 2024 $ 0.402
+0.25%
$ 40.2 million $ 236,169
Mar 13, 2024 $ 0.401
+4.97%
$ 40.1 million $ 265,213
Mar 12, 2024 $ 0.382
+0.00%
$ 38.2 million $ 315,172
Mar 11, 2024 $ 0.401
-11.48%
$ 40.1 million $ 432,003
Mar 10, 2024 $ 0.453
+6.84%
$ 45.3 million $ 304,792
Mar 9, 2024 $ 0.424
-2.08%
$ 42.4 million $ 258,860
Mar 8, 2024 $ 0.433
-13.57%
$ 43.3 million $ 431,093
Mar 7, 2024 $ 0.501
-13.17%
$ 50.1 million $ 1.8 million
Mar 6, 2024 $ 0.577
-22.96%
$ 57.7 million $ 949,843
Mar 5, 2024 $ 0.731
+22.45%
$ 73.1 million $ 1.44 million
Mar 4, 2024 $ 0.597
+18.69%
$ 59.7 million $ 770,970
Mar 3, 2024 $ 0.503
+7.48%
$ 50.3 million $ 683,173
Mar 2, 2024 $ 0.407
+35.22%
$ 40.7 million $ 623,996
Mar 1, 2024 $ 0.301
+8.27%
$ 30.1 million $ 224,890
Feb 29, 2024 $ 0.285
+26.67%
$ 28.5 million $ 497,951
Feb 28, 2024 $ 0.225
+25.00%
$ 22.5 million $ 220,881
Feb 27, 2024 $ 0.18
+0.00%
$ 18 million $ 64,734