Akt.io Historical Data

AKTIO Page 2
Download
Date Close Price change Market cap Trading volume
Apr 28 $ 0.202
+0.30%
$ 20.18 million $ 135,905
Apr 21 $ 0.201
+11.78%
$ 20.12 million $ 290,357
Apr 14 $ 0.188
-12.83%
$ 18 million $ 195,083
Apr 7 $ 0.222
+1.00%
$ 21.59 million $ 531,144
Mar 31 $ 0.23
+3.70%
$ 22 million $ 371,267
Mar 24 $ 0.218
+19.38%
$ 22.17 million $ 419,359
Mar 17 $ 0.183
+8.56%
$ 18.27 million $ 245,772
Mar 10 $ 0.164
-1.09%
$ 16.83 million $ 707,061
Mar 3 $ 0.165
+1.17%
$ 16.55 million $ 984,384
Feb 24 $ 0.165
+27.16%
$ 16.52 million $ 1.4 million
Feb 17 $ 0.129
+4.27%
$ 12.99 million $ 712,429
Feb 10 $ 0.13
-0.76%
$ 12.4 million $ 796,536
Feb 3 $ 0.14
+5.53%
$ 13.06 million $ 753,149
Jan 27 $ 0.135
-6.49%
$ 13.51 million $ 1.59 million
Jan 20 $ 0.147
-3.12%
$ 14.45 million $ 1.42 million
Jan 13 $ 0.166
+0.53%
$ 15.16 million $ 1.5 million
Jan 6 $ 0.166
-9.08%
$ 16.54 million $ 989,515
Dec 30 $ 0.185
-6.34%
$ 18.16 million $ 1.12 million
Dec 23 $ 0.198
+0.62%
$ 19.81 million $ 1.85 million
Dec 16 $ 0.194
-1.59%
$ 19.66 million $ 2.9 million
Dec 9 $ 0.198
-0.93%
$ 19.73 million $ 2.88 million
Dec 2 $ 0.199
+3.96%
$ 19.98 million $ 3.15 million
Nov 25 $ 0.192
-10.27%
$ 19.16 million $ 3.43 million
Nov 18 $ 0.212
-13.80%
$ 21.31 million $ 2.52 million
Nov 11 $ 0.248
-18.34%
$ 24.58 million $ 3.18 million
Nov 4 $ 0.307
+1.40%
$ 30.35 million $ 2.91 million
Oct 28 $ 0.303
+1.26%
$ 30.29 million $ 3.35 million
Oct 21 $ 0.307
+16.89%
$ 29.91 million $ 3.16 million
Oct 14 $ 0.263
+5.92%
$ 26.26 million $ 3.42 million
Oct 7 $ 0.249
-2.31%
$ 24.82 million $ 2.73 million
Sep 30 $ 0.253
+11.76%
$ 25.3 million $ 3.27 million
Sep 23 $ 0.229
+22.49%
$ 22.6 million $ 2.59 million
Sep 16 $ 0.187
+2.99%
$ 18.67 million $ 2.26 million
Sep 9 $ 0.182
+1.74%
$ 18.2 million $ 2.66 million
Sep 2 $ 0.178
-0.48%
$ 17.86 million $ 2.66 million
Aug 26 $ 0.179
-0.86%
$ 17.92 million $ 3.22 million
Aug 19 $ 0.183
-1.44%
$ 18.07 million $ 2.86 million
Aug 12 $ 0.186
-0.88%
$ 18.56 million $ 2.84 million
Aug 5 $ 0.188
-5.43%
$ 18.8 million $ 3.02 million
Jul 29 $ 0.199
-2.55%
$ 19.85 million $ 3.92 million
Jul 22 $ 0.203
-0.01%
$ 20.37 million $ 3.27 million
Jul 15 $ 0.203
-1.02%
$ 20.34 million $ 3.45 million
Jul 8 $ 0.222
-8.87%
$ 20.5 million $ 2.72 million
Jul 1 $ 0.242
-1.15%
$ 24.34 million $ 3.06 million
Jun 24 $ 0.245
-3.66%
$ 24.5 million $ 3.07 million
Jun 17 $ 0.254
-14.59%
$ 25.43 million $ 3.02 million
Jun 10 $ 0.304
-9.83%
$ 29.76 million $ 5.37 million
Jun 3 $ 0.336
+0.30%
$ 33.75 million $ 5.17 million
May 27 $ 0.335
-0.64%
$ 33.53 million $ 5.66 million
May 20 $ 0.34
-11.07%
$ 33.74 million $ 5.71 million