Akt.io Historical Data

AKTIO Page 18
Download
Date Close Price change Market cap Trading volume
Feb 26, 2024 $ 0.18
+5.88%
$ 18 million $ 91,764
Feb 25, 2024 $ 0.17
+0.00%
$ 17 million $ 24,252
Feb 24, 2024 $ 0.17
+3.66%
$ 17 million $ 23,412
Feb 23, 2024 $ 0.169
-2.31%
$ 16.9 million $ 45,806
Feb 22, 2024 $ 0.173
+1.17%
$ 17.3 million $ 49,059
Feb 21, 2024 $ 0.171
+0.00%
$ 17.1 million $ 38,350
Feb 20, 2024 $ 0.171
+0.00%
$ 17.1 million $ 70,601
Feb 19, 2024 $ 0.171
+7.55%
$ 17.1 million $ 58,768
Feb 18, 2024 $ 0.157
-9.25%
$ 15.7 million $ 45,680
Feb 17, 2024 $ 0.173
+2.37%
$ 17.3 million $ 33,396
Feb 16, 2024 $ 0.169
-1.74%
$ 16.9 million $ 43,198
Feb 15, 2024 $ 0.172
+1.78%
$ 17.2 million $ 58,761
Feb 14, 2024 $ 0.169
+7.64%
$ 16.9 million $ 74,501
Feb 13, 2024 $ 0.157
-0.63%
$ 15.7 million $ 65,321
Feb 12, 2024 $ 0.158
+5.33%
$ 15.8 million $ 72,867
Feb 11, 2024 $ 0.15
-6.25%
$ 15 million $ 62,934
Feb 10, 2024 $ 0.16
+3.23%
$ 16 million $ 29,432
Feb 9, 2024 $ 0.155
-2.52%
$ 15.5 million $ 45,872
Feb 8, 2024 $ 0.159
-3.05%
$ 15.9 million $ 60,833
Feb 7, 2024 $ 0.164
+0.61%
$ 16.4 million $ 56,956
Feb 6, 2024 $ 0.163
+1.24%
$ 16.3 million $ 46,978
Feb 5, 2024 $ 0.161
-1.23%
$ 16.1 million $ 112,158
Feb 4, 2024 $ 0.163
-1.81%
$ 16.3 million $ 18,574
Feb 3, 2024 $ 0.166
-1.78%
$ 16.6 million $ 6,030
Feb 2, 2024 $ 0.169
-1.17%
$ 16.9 million $ 52,888
Feb 1, 2024 $ 0.171
-0.58%
$ 17.1 million $ 94,996
Jan 31, 2024 $ 0.172
+1.78%
$ 17.2 million $ 81,060
Jan 30, 2024 $ 0.169
-3.98%
$ 16.9 million $ 98,144
Jan 29, 2024 $ 0.177
-0.56%
$ 17.7 million $ 86,955
Jan 28, 2024 $ 0.178
+1.71%
$ 17.8 million $ 38,586
Jan 27, 2024 $ 0.175
-4.37%
$ 17.5 million $ 19,355
Jan 26, 2024 $ 0.183
+2.81%
$ 18.3 million $ 35,387
Jan 25, 2024 $ 0.178
+1.14%
$ 17.8 million $ 31,152
Jan 24, 2024 $ 0.176
-2.22%
$ 17.6 million $ 57,294
Jan 23, 2024 $ 0.18
-1.64%
$ 18 million $ 69,541
Jan 22, 2024 $ 0.179
-3.24%
$ 17.9 million $ 43,558
Jan 21, 2024 $ 0.182
-1.62%
$ 18.2 million $ 30,917
Jan 20, 2024 $ 0.191
+1.06%
$ 19.1 million $ 23,938
Jan 19, 2024 $ 0.189
+0.53%
$ 18.9 million $ 66,877
Jan 18, 2024 $ 0.191
+1.06%
$ 19.1 million $ 36,370
Jan 17, 2024 $ 0.189
-2.58%
$ 18.9 million $ 80,110
Jan 16, 2024 $ 0.194
+1.04%
$ 19.4 million $ 47,432
Jan 15, 2024 $ 0.192
-2.04%
$ 19.2 million $ 34,983
Jan 14, 2024 $ 0.196
-0.51%
$ 19.6 million $ 77,675
Jan 13, 2024 $ 0.197
-2.48%
$ 19.7 million $ 86,983
Jan 12, 2024 $ 0.202
+1.00%
$ 20.2 million $ 45,615
Jan 11, 2024 $ 0.2
+0.50%
$ 20 million $ 132,788
Jan 10, 2024 $ 0.199
-3.86%
$ 19.9 million $ 66,366
Jan 9, 2024 $ 0.207
+2.48%
$ 20.7 million $ 22,470
Jan 8, 2024 $ 0.202
-1.94%
$ 20.2 million $ 43,309