Akt.io Historical Data

AKTIO Page 21
Download
Date Close Price change Market cap Trading volume
Jul 27, 2023 $ 0.237
-1.41%
$ 23.68 million $ 22,449
Jul 26, 2023 $ 0.24
+0.46%
$ 24.02 million $ 14,860
Jul 25, 2023 $ 0.239
+3.41%
$ 23.9 million $ 2,793
Jul 24, 2023 $ 0.231
+1.98%
$ 23.11 million $ 53,518
Jul 23, 2023 $ 0.227
+0.48%
$ 22.66 million $ 50,840
Jul 22, 2023 $ 0.226
-3.68%
$ 22.55 million $ 37,227
Jul 21, 2023 $ 0.234
-4.99%
$ 23.41 million $ 41,667
Jul 20, 2023 $ 0.269
-2.01%
$ 26.92 million $ 35,457
Jul 19, 2023 $ 0.275
+7.95%
$ 27.52 million $ 104,606
Jul 18, 2023 $ 0.255
+10.31%
$ 25.5 million $ 78,294
Jul 17, 2023 $ 0.231
-4.33%
$ 23.11 million $ 27,387
Jul 16, 2023 $ 0.242
+5.82%
$ 24.18 million $ 15,889
Jul 15, 2023 $ 0.228
-0.34%
$ 22.82 million $ 14,584
Jul 14, 2023 $ 0.229
-2.63%
$ 22.9 million $ 27,845
Jul 13, 2023 $ 0.235
+4.06%
$ 23.52 million $ 44,695
Jul 12, 2023 $ 0.226
-13.41%
$ 22.6 million $ 10,832
Jul 11, 2023 $ 0.261
-1.09%
$ 26.11 million $ 16,932
Jul 10, 2023 $ 0.264
+5.94%
$ 26.39 million $ 13,021
Jul 9, 2023 $ 0.249
-14.95%
$ 24.91 million $ 13,341
Jul 8, 2023 $ 0.292
+1.94%
$ 29.17 million $ 11,337
Jul 7, 2023 $ 0.286
+1.40%
$ 28.61 million $ 20,296
Jul 6, 2023 $ 0.283
+4.36%
$ 28.27 million $ 22,807
Jul 5, 2023 $ 0.271
+3.28%
$ 27.09 million $ 19,175
Jul 4, 2023 $ 0.262
-2.55%
$ 26.23 million $ 8,242
Jul 3, 2023 $ 0.277
+3.72%
$ 27.68 million $ 13,416
Jul 2, 2023 $ 0.267
-0.73%
$ 26.69 million $ 6,045
Jul 1, 2023 $ 0.271
-1.86%
$ 27.08 million $ 5,181
Jun 30, 2023 $ 0.276
+4.94%
$ 27.6 million $ 9,579
Jun 29, 2023 $ 0.263
-0.46%
$ 26.3 million $ 8,497
Jun 28, 2023 $ 0.264
+1.58%
$ 26.42 million $ 14,456
Jun 27, 2023 $ 0.26
-5.14%
$ 26 million $ 15,605
Jun 26, 2023 $ 0.274
-4.20%
$ 27.4 million $ 42,413
Jun 25, 2023 $ 0.286
+0.97%
$ 28.6 million $ 4,574
Jun 24, 2023 $ 0.283
-0.12%
$ 28.28 million $ 68,543
Jun 23, 2023 $ 0.283
+0.79%
$ 28.31 million $ 5,707
Jun 22, 2023 $ 0.281
+4.35%
$ 28.1 million $ 22,913
Jun 21, 2023 $ 0.269
+1.21%
$ 26.91 million $ 21,084
Jun 20, 2023 $ 0.266
+3.70%
$ 26.59 million $ 35,699
Jun 19, 2023 $ 0.255
-2.53%
$ 25.54 million $ 24,802
Jun 18, 2023 $ 0.262
+5.68%
$ 26.21 million $ 7,428
Jun 17, 2023 $ 0.248
+1.70%
$ 24.81 million $ 15,697
Jun 16, 2023 $ 0.244
-4.28%
$ 24.39 million $ 5,501
Jun 15, 2023 $ 0.255
+9.80%
$ 25.48 million $ 18,578
Jun 14, 2023 $ 0.232
+4.61%
$ 23.2 million $ 10,046
Jun 13, 2023 $ 0.222
-5.60%
$ 22.18 million $ 42,289
Jun 12, 2023 $ 0.238
-4.49%
$ 23.8 million $ 22,682
Jun 11, 2023 $ 0.255
+1.29%
$ 25.52 million $ 9,308
Jun 10, 2023 $ 0.252
-5.71%
$ 25.19 million $ 27,152
Jun 9, 2023 $ 0.27
-5.25%
$ 27.02 million $ 22,589
Jun 8, 2023 $ 0.285
-0.34%
$ 28.52 million $ 8,397