Akt.io Historical Data

AKTIO Page 19
Download
Date Close Price change Market cap Trading volume
Nov 4, 2023 $ 0.22
+2.83%
$ 21.96 million $ 35,602
Nov 3, 2023 $ 0.213
-1.33%
$ 21.34 million $ 23,839
Nov 2, 2023 $ 0.216
+0.79%
$ 21.62 million $ 34,002
Nov 1, 2023 $ 0.214
-3.07%
$ 21.45 million $ 84,746
Oct 31, 2023 $ 0.222
-1.88%
$ 22.22 million $ 24,738
Oct 30, 2023 $ 0.226
+0.08%
$ 22.64 million $ 22,819
Oct 29, 2023 $ 0.226
-1.81%
$ 23.03 million $ 8,958
Oct 28, 2023 $ 0.227
+0.12%
$ 22.74 million $ 21,553
Oct 27, 2023 $ 0.227
-3.44%
$ 22.71 million $ 36,808
Oct 26, 2023 $ 0.235
-1.80%
$ 23.52 million $ 40,101
Oct 25, 2023 $ 0.239
+1.35%
$ 23.95 million $ 38,099
Oct 24, 2023 $ 0.236
+7.06%
$ 23.63 million $ 89,237
Oct 23, 2023 $ 0.221
-5.16%
$ 22.07 million $ 50,242
Oct 22, 2023 $ 0.233
+3.03%
$ 23.28 million $ 20,528
Oct 21, 2023 $ 0.226
+0.88%
$ 22.6 million $ 27,478
Oct 20, 2023 $ 0.224
+2.46%
$ 22.4 million $ 15,904
Oct 19, 2023 $ 0.219
+4.90%
$ 21.86 million $ 20,135
Oct 18, 2023 $ 0.209
-2.75%
$ 20.85 million $ 29,112
Oct 17, 2023 $ 0.214
-6.01%
$ 21.45 million $ 32,384
Oct 16, 2023 $ 0.228
+3.88%
$ 22.82 million $ 41,509
Oct 15, 2023 $ 0.22
+2.60%
$ 21.96 million $ 10,745
Oct 14, 2023 $ 0.214
-1.56%
$ 21.41 million $ 8,376
Oct 13, 2023 $ 0.218
-0.06%
$ 21.76 million $ 21,794
Oct 12, 2023 $ 0.218
-1.11%
$ 21.77 million $ 15,852
Oct 11, 2023 $ 0.22
-4.82%
$ 22.02 million $ 22,793
Oct 10, 2023 $ 0.231
+3.35%
$ 23.13 million $ 14,707
Oct 9, 2023 $ 0.224
-3.13%
$ 22.38 million $ 23,775
Oct 8, 2023 $ 0.231
-2.46%
$ 23.1 million $ 5,172
Oct 7, 2023 $ 0.237
-2.94%
$ 23.7 million $ 14,290
Oct 6, 2023 $ 0.244
+0.31%
$ 24.4 million $ 22,569
Oct 5, 2023 $ 0.243
+3.92%
$ 24.33 million $ 31,775
Oct 4, 2023 $ 0.234
-5.27%
$ 23.41 million $ 46,384
Oct 3, 2023 $ 0.247
+2.03%
$ 24.71 million $ 35,150
Oct 2, 2023 $ 0.242
+3.29%
$ 24.22 million $ 19,525
Oct 1, 2023 $ 0.234
-0.25%
$ 23.45 million $ 10,035
Sep 30, 2023 $ 0.235
+0.46%
$ 23.51 million $ 4,847
Sep 29, 2023 $ 0.234
+3.07%
$ 23.4 million $ 15,371
Sep 28, 2023 $ 0.227
-3.73%
$ 22.71 million $ 21,213
Sep 27, 2023 $ 0.236
+7.96%
$ 23.59 million $ 12,193
Sep 26, 2023 $ 0.219
+3.67%
$ 21.89 million $ 18,982
Sep 25, 2023 $ 0.211
-6.00%
$ 21.11 million $ 22,994
Sep 24, 2023 $ 0.225
+5.35%
$ 22.46 million $ 6,622
Sep 23, 2023 $ 0.213
-4.89%
$ 21.32 million $ 5,274
Sep 22, 2023 $ 0.224
+3.56%
$ 22.41 million $ 39,411
Sep 21, 2023 $ 0.216
-6.01%
$ 21.64 million $ 13,512
Sep 20, 2023 $ 0.23
-3.80%
$ 23.02 million $ 93,784
Sep 19, 2023 $ 0.239
+3.33%
$ 23.93 million $ 47,197
Sep 18, 2023 $ 0.232
-3.49%
$ 23.17 million $ 19,845
Sep 17, 2023 $ 0.24
-1.31%
$ 24 million $ 9,113
Sep 16, 2023 $ 0.243
+0.48%
$ 24.32 million $ 9,146