Akt.io Historical Data

AKTIO Page 18
Download
Date Close Price change Market cap Trading volume
Dec 23, 2023 $ 0.206
+0.49%
$ 20.6 million $ 40,109
Dec 22, 2023 $ 0.205
+3.02%
$ 20.5 million $ 48,241
Dec 21, 2023 $ 0.204
-0.97%
$ 20.4 million $ 46,596
Dec 20, 2023 $ 0.207
+0.49%
$ 20.7 million $ 55,885
Dec 19, 2023 $ 0.206
-0.96%
$ 20.6 million $ 40,903
Dec 18, 2023 $ 0.208
+0.00%
$ 20.8 million $ 57,113
Dec 17, 2023 $ 0.208
+0.00%
$ 20.8 million $ 22,546
Dec 16, 2023 $ 0.212
+0.95%
$ 21.2 million $ 55,377
Dec 15, 2023 $ 0.21
-3.23%
$ 21 million $ 94,133
Dec 14, 2023 $ 0.217
+4.33%
$ 21.7 million $ 41,991
Dec 13, 2023 $ 0.208
-3.70%
$ 20.8 million $ 93,435
Dec 12, 2023 $ 0.216
+10.20%
$ 21.6 million $ 162,304
Dec 11, 2023 $ 0.196
+1.03%
$ 19.6 million $ 119,453
Dec 10, 2023 $ 0.194
-2.51%
$ 19.4 million $ 40,016
Dec 9, 2023 $ 0.199
-1.00%
$ 19.9 million $ 92,157
Dec 8, 2023 $ 0.201
+4.69%
$ 20.1 million $ 109,380
Dec 7, 2023 $ 0.192
-4.00%
$ 19.2 million $ 110,987
Dec 6, 2023 $ 0.2
-2.91%
$ 20 million $ 81,347
Dec 5, 2023 $ 0.206
-5.50%
$ 20.6 million $ 110,825
Dec 4, 2023 $ 0.2
+8.11%
$ 20 million $ 234,654
Dec 3, 2023 $ 0.185
+3.35%
$ 18.5 million $ 146,127
Dec 2, 2023 $ 0.179
+9.15%
$ 17.9 million $ 7,342
Dec 1, 2023 $ 0.164
-12.77%
$ 16.4 million $ 3,014
Nov 30, 2023 $ 0.188
+6.32%
$ 18.8 million $ 129,511
Nov 29, 2023 $ 0.177
-7.31%
$ 17.68 million $ 155,324
Nov 28, 2023 $ 0.191
+2.80%
$ 19.08 million $ 74,944
Nov 27, 2023 $ 0.186
-3.23%
$ 18.56 million $ 32,535
Nov 26, 2023 $ 0.192
-0.23%
$ 19.18 million $ 20,643
Nov 25, 2023 $ 0.192
-2.91%
$ 19.22 million $ 39,608
Nov 24, 2023 $ 0.198
+2.97%
$ 19.8 million $ 20,520
Nov 23, 2023 $ 0.192
-10.99%
$ 19.23 million $ 69,449
Nov 22, 2023 $ 0.216
+2.35%
$ 21.6 million $ 40,471
Nov 21, 2023 $ 0.211
-9.03%
$ 21.1 million $ 94,413
Nov 20, 2023 $ 0.232
+3.73%
$ 23.2 million $ 89,239
Nov 19, 2023 $ 0.224
+0.37%
$ 22.37 million $ 122,620
Nov 18, 2023 $ 0.223
-1.06%
$ 22.29 million $ 46,482
Nov 17, 2023 $ 0.225
+9.84%
$ 22.52 million $ 110,692
Nov 16, 2023 $ 0.205
+6.25%
$ 20.51 million $ 93,252
Nov 15, 2023 $ 0.193
-3.47%
$ 19.3 million $ 63,016
Nov 14, 2023 $ 0.2
-1.85%
$ 19.99 million $ 47,210
Nov 13, 2023 $ 0.204
+0.35%
$ 20.37 million $ 16,215
Nov 12, 2023 $ 0.203
-0.52%
$ 20.29 million $ 54,306
Nov 11, 2023 $ 0.204
+2.00%
$ 20.4 million $ 47,324
Nov 10, 2023 $ 0.2
-3.83%
$ 20 million $ 42,521
Nov 9, 2023 $ 0.208
-0.43%
$ 20.8 million $ 47,174
Nov 8, 2023 $ 0.209
+0.42%
$ 20.89 million $ 10,943
Nov 7, 2023 $ 0.208
-4.49%
$ 20.8 million $ 50,448
Nov 6, 2023 $ 0.218
+0.88%
$ 21.79 million $ 40,316
Nov 5, 2023 $ 0.216
-1.73%
$ 21.58 million $ 30,804
Nov 4, 2023 $ 0.22
+2.83%
$ 21.96 million $ 35,602