Akt.io Historical Data

AKTIO Page 22
Download
Date Close Price change Market cap Trading volume
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
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