Akt.io Historical Data

AKTIO Page 20
Download
Date Close Price change Market cap Trading volume
Sep 15, 2023 $ 0.242
+11.44%
$ 24.2 million $ 28,836
Sep 14, 2023 $ 0.218
+3.37%
$ 21.75 million $ 24,278
Sep 13, 2023 $ 0.21
+10.30%
$ 21.04 million $ 25,654
Sep 12, 2023 $ 0.191
-1.55%
$ 19.08 million $ 22,027
Sep 11, 2023 $ 0.194
-1.68%
$ 19.39 million $ 15,590
Sep 10, 2023 $ 0.198
-1.82%
$ 19.82 million $ 11,402
Sep 9, 2023 $ 0.201
+1.46%
$ 20.12 million $ 6,615
Sep 8, 2023 $ 0.198
-0.42%
$ 19.83 million $ 9,628
Sep 7, 2023 $ 0.199
-1.57%
$ 19.91 million $ 8,063
Sep 6, 2023 $ 0.202
-0.19%
$ 20.23 million $ 7,876
Sep 5, 2023 $ 0.203
+3.06%
$ 20.27 million $ 9,993
Sep 4, 2023 $ 0.197
+0.15%
$ 19.67 million $ 10,378
Sep 3, 2023 $ 0.196
-1.84%
$ 19.64 million $ 5,685
Sep 2, 2023 $ 0.2
-1.44%
$ 20.01 million $ 8,803
Sep 1, 2023 $ 0.203
-0.67%
$ 20.3 million $ 16,042
Aug 31, 2023 $ 0.204
+4.52%
$ 20.44 million $ 11,519
Aug 30, 2023 $ 0.196
-3.86%
$ 19.56 million $ 26,773
Aug 29, 2023 $ 0.203
+3.66%
$ 20.3 million $ 12,308
Aug 28, 2023 $ 0.196
-2.24%
$ 19.58 million $ 6,762
Aug 27, 2023 $ 0.2
+0.26%
$ 20.03 million $ 3,682
Aug 26, 2023 $ 0.2
+1.73%
$ 19.98 million $ 7,279
Aug 25, 2023 $ 0.196
-4.89%
$ 19.64 million $ 9,225
Aug 24, 2023 $ 0.207
+3.12%
$ 20.65 million $ 10,386
Aug 23, 2023 $ 0.2
+1.13%
$ 20.03 million $ 19,409
Aug 22, 2023 $ 0.198
-2.69%
$ 19.81 million $ 9,564
Aug 21, 2023 $ 0.204
-1.08%
$ 20.36 million $ 16,544
Aug 20, 2023 $ 0.206
+1.64%
$ 20.58 million $ 7,336
Aug 19, 2023 $ 0.202
+1.79%
$ 20.24 million $ 12,021
Aug 18, 2023 $ 0.199
-7.22%
$ 19.89 million $ 95,562
Aug 17, 2023 $ 0.214
-4.15%
$ 21.43 million $ 80,516
Aug 16, 2023 $ 0.224
+5.57%
$ 22.37 million $ 62,467
Aug 15, 2023 $ 0.212
-0.91%
$ 21.19 million $ 34,434
Aug 14, 2023 $ 0.217
-0.84%
$ 21.68 million $ 10,621
Aug 13, 2023 $ 0.219
+0.29%
$ 21.85 million $ 26,642
Aug 12, 2023 $ 0.218
-0.91%
$ 21.78 million $ 67,181
Aug 11, 2023 $ 0.22
-7.16%
$ 21.98 million $ 41,686
Aug 10, 2023 $ 0.237
+0.58%
$ 23.68 million $ 25,449
Aug 9, 2023 $ 0.234
-1.27%
$ 23.39 million $ 15,780
Aug 8, 2023 $ 0.237
-0.34%
$ 23.69 million $ 30,359
Aug 7, 2023 $ 0.238
-0.83%
$ 23.77 million $ 30,587
Aug 6, 2023 $ 0.24
-2.24%
$ 23.96 million $ 18,490
Aug 5, 2023 $ 0.245
+2.73%
$ 24.51 million $ 15,663
Aug 4, 2023 $ 0.239
-2.77%
$ 23.86 million $ 52,810
Aug 3, 2023 $ 0.245
+1.84%
$ 24.54 million $ 25,345
Aug 2, 2023 $ 0.241
-0.52%
$ 24.1 million $ 14,917
Aug 1, 2023 $ 0.242
+4.02%
$ 24.23 million $ 12,023
Jul 31, 2023 $ 0.233
-8.27%
$ 23.3 million $ 13,675
Jul 30, 2023 $ 0.254
-0.03%
$ 25.39 million $ 171
Jul 29, 2023 $ 0.254
+1.53%
$ 25.4 million $ 13,863
Jul 28, 2023 $ 0.25
+5.59%
$ 25.01 million $ 226