Akt.io Historical Data

AKTIO Page 2
Download
Date Close Price change Market cap Trading volume
Mar 2, 2026 $ 0.0881
-3.50%
$ 8.81 million $ 17,460
Mar 1, 2026 $ 0.0913
-1.51%
$ 9.13 million $ 4,510
Feb 28, 2026 $ 0.0927
+0.11%
$ 9.27 million $ 3,103
Feb 27, 2026 $ 0.0926
+7.80%
$ 9.26 million $ 7,711
Feb 26, 2026 $ 0.0806
-12.86%
$ 8.06 million $ 10,478
Feb 25, 2026 $ 0.0925
+6.20%
$ 9.25 million $ 8,119
Feb 24, 2026 $ 0.103
-1.82%
$ 10.27 million $ 6,725
Feb 23, 2026 $ 0.105
-1.04%
$ 10.46 million $ 4,893
Feb 22, 2026 $ 0.106
-1.86%
$ 10.57 million $ 4,234
Feb 21, 2026 $ 0.108
-1.73%
$ 10.77 million $ 2,872
Feb 20, 2026 $ 0.11
+8.84%
$ 10.96 million $ 2,154
Feb 19, 2026 $ 0.107
+4.61%
$ 10.66 million $ 8,370
Feb 18, 2026 $ 0.102
-8.45%
$ 10.19 million $ 10,684
Feb 17, 2026 $ 0.111
-20.50%
$ 11.13 million $ 15,202
Feb 16, 2026 $ 0.099
-5.35%
$ 9.9 million $ 27,883
Feb 15, 2026 $ 0.105
-6.61%
$ 10.46 million $ 8,274
Feb 14, 2026 $ 0.112
-1.23%
$ 11.2 million $ 15,971
Feb 13, 2026 $ 0.113
+3.09%
$ 11.34 million $ 14,366
Feb 12, 2026 $ 0.11
-3.93%
$ 11 million $ 11,919
Feb 11, 2026 $ 0.115
-3.54%
$ 11.45 million $ 13,833
Feb 10, 2026 $ 0.12
+0.08%
$ 11.99 million $ 22,730
Feb 9, 2026 $ 0.12
-7.99%
$ 11.98 million $ 27,722
Feb 8, 2026 $ 0.13
+0.15%
$ 13.02 million $ 4,837
Feb 7, 2026 $ 0.13
-3.06%
$ 13 million $ 9,548
Feb 6, 2026 $ 0.134
+4.77%
$ 13.41 million $ 23,402
Feb 5, 2026 $ 0.131
-0.15%
$ 13.13 million $ 33,844
Feb 4, 2026 $ 0.132
+0.15%
$ 13.15 million $ 20,498
Feb 3, 2026 $ 0.136
-1.88%
$ 13.6 million $ 8,537
Feb 2, 2026 $ 0.139
-1.70%
$ 13.86 million $ 16,041
Feb 1, 2026 $ 0.141
+1.08%
$ 14.1 million $ 4,372
Jan 31, 2026 $ 0.14
-2.86%
$ 13.95 million $ 14,073
Jan 30, 2026 $ 0.144
+6.37%
$ 14.36 million $ 13,213
Jan 29, 2026 $ 0.149
+2.20%
$ 14.87 million $ 26,929
Jan 28, 2026 $ 0.143
-8.50%
$ 14.31 million $ 6,251
Jan 27, 2026 $ 0.156
+6.03%
$ 15.64 million $ 15,984
Jan 26, 2026 $ 0.147
+3.00%
$ 14.75 million $ 14,193
Jan 25, 2026 $ 0.143
-2.72%
$ 14.32 million $ 3,520
Jan 24, 2026 $ 0.147
-1.21%
$ 14.72 million $ 6,535
Jan 23, 2026 $ 0.149
+2.05%
$ 14.9 million $ 18,627
Jan 22, 2026 $ 0.146
-2.67%
$ 14.6 million $ 12,737
Jan 21, 2026 $ 0.15
+7.76%
$ 15 million $ 15,327
Jan 20, 2026 $ 0.139
-7.32%
$ 13.92 million $ 6,505
Jan 19, 2026 $ 0.15
-5.95%
$ 15.02 million $ 7,200
Jan 18, 2026 $ 0.16
+22.56%
$ 15.97 million $ 26,740
Jan 17, 2026 $ 0.13
-15.11%
$ 13.03 million $ 14,941
Jan 16, 2026 $ 0.153
+2.88%
$ 15.35 million $ 16,373
Jan 15, 2026 $ 0.145
+2.62%
$ 14.51 million $ 22,149
Jan 14, 2026 $ 0.141
-3.28%
$ 14.14 million $ 8,548
Jan 13, 2026 $ 0.15
-5.18%
$ 15 million $ 8,007
Jan 12, 2026 $ 0.136
-8.31%
$ 13.58 million $ 9,047