Akt.io Historical Data

AKTIO Page 19
Download
Date Close Price change Market cap Trading volume
Jan 7, 2024 $ 0.206
-2.83%
$ 20.6 million $ 25,275
Jan 6, 2024 $ 0.212
+2.91%
$ 21.2 million $ 35,613
Jan 5, 2024 $ 0.206
-3.29%
$ 20.6 million $ 126,942
Jan 4, 2024 $ 0.213
+8.12%
$ 21.3 million $ 137,153
Jan 3, 2024 $ 0.197
-1.01%
$ 19.7 million $ 125,772
Jan 2, 2024 $ 0.199
-1.00%
$ 19.9 million $ 208,728
Jan 1, 2024 $ 0.201
-3.37%
$ 20.1 million $ 111,848
Dec 31, 2023 $ 0.201
-3.37%
$ 20.1 million $ 17,346
Dec 30, 2023 $ 0.208
+2.97%
$ 20.8 million $ 30,481
Dec 29, 2023 $ 0.202
-5.16%
$ 20.2 million $ 30,704
Dec 28, 2023 $ 0.213
+2.90%
$ 21.3 million $ 130,473
Dec 27, 2023 $ 0.207
+3.50%
$ 20.7 million $ 57,808
Dec 26, 2023 $ 0.2
+1.01%
$ 20 million $ 49,526
Dec 25, 2023 $ 0.196
-3.45%
$ 19.6 million $ 55,379
Dec 24, 2023 $ 0.203
-1.46%
$ 20.3 million $ 47,195
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