Akt.io Historical Data

AKTIO Page 20
Download
Date Close Price change Market cap Trading volume
Nov 18, 2023 $ 0.223
-1.06%
$ 22.29 million $ 46,482
Nov 17, 2023 $ 0.225
+9.84%
$ 22.52 million $ 110,692
Nov 16, 2023 $ 0.205
+6.25%
$ 20.51 million $ 93,252
Nov 15, 2023 $ 0.193
-3.47%
$ 19.3 million $ 63,016
Nov 14, 2023 $ 0.2
-1.85%
$ 19.99 million $ 47,210
Nov 13, 2023 $ 0.204
+0.35%
$ 20.37 million $ 16,215
Nov 12, 2023 $ 0.203
-0.52%
$ 20.29 million $ 54,306
Nov 11, 2023 $ 0.204
+2.00%
$ 20.4 million $ 47,324
Nov 10, 2023 $ 0.2
-3.83%
$ 20 million $ 42,521
Nov 9, 2023 $ 0.208
-0.43%
$ 20.8 million $ 47,174
Nov 8, 2023 $ 0.209
+0.42%
$ 20.89 million $ 10,943
Nov 7, 2023 $ 0.208
-4.49%
$ 20.8 million $ 50,448
Nov 6, 2023 $ 0.218
+0.88%
$ 21.79 million $ 40,316
Nov 5, 2023 $ 0.216
-1.73%
$ 21.58 million $ 30,804
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