Akt.io Historical Data

AKTIO Page 22
Download
Date Close Price change Market cap Trading volume
Jun 7, 2023 $ 0.286
-4.03%
$ 28.6 million $ 37,164
Jun 6, 2023 $ 0.298
+12.31%
$ 29.79 million $ 49,034
Jun 5, 2023 $ 0.265
-4.15%
$ 26.52 million $ 16,050
Jun 4, 2023 $ 0.277
+3.29%
$ 27.66 million $ 4,123
Jun 3, 2023 $ 0.268
-6.11%
$ 26.78 million $ 13,649
Jun 2, 2023 $ 0.285
+0.37%
$ 28.51 million $ 8,019
Jun 1, 2023 $ 0.284
+9.76%
$ 28.41 million $ 16,830
May 31, 2023 $ 0.259
-3.86%
$ 25.88 million $ 12,543
May 30, 2023 $ 0.269
+4.23%
$ 26.92 million $ 7,179
May 29, 2023 $ 0.258
+5.55%
$ 25.82 million $ 6,060
May 28, 2023 $ 0.244
-6.57%
$ 24.43 million $ 13,633
May 27, 2023 $ 0.261
-1.53%
$ 26.14 million $ 4,298
May 26, 2023 $ 0.266
-1.85%
$ 26.59 million $ 15,289
May 25, 2023 $ 0.271
-0.85%
$ 27.09 million $ 10,070
May 24, 2023 $ 0.28
-0.37%
$ 28.03 million $ 7,054
May 23, 2023 $ 0.281
+3.62%
$ 28.13 million $ 4,538
May 22, 2023 $ 0.272
-2.59%
$ 27.15 million $ 6,818
May 21, 2023 $ 0.279
-0.12%
$ 27.89 million $ 5,274
May 20, 2023 $ 0.279
-0.49%
$ 27.92 million $ 2,555
May 19, 2023 $ 0.281
-3.39%
$ 28.06 million $ 2,897
May 18, 2023 $ 0.29
+1.85%
$ 29.05 million $ 3,858
May 17, 2023 $ 0.285
-1.02%
$ 28.52 million $ 4,618
May 16, 2023 $ 0.288
+0.29%
$ 28.82 million $ 7,040
May 15, 2023 $ 0.288
-2.80%
$ 28.76 million $ 9,792
May 14, 2023 $ 0.296
-3.00%
$ 29.57 million $ 9,506
May 13, 2023 $ 0.305
+3.86%
$ 30.53 million $ 3,444
May 12, 2023 $ 0.287
-6.41%
$ 28.69 million $ 6,892
May 11, 2023 $ 0.306
-0.75%
$ 30.64 million $ 13,532
May 10, 2023 $ 0.309
+8.94%
$ 30.87 million $ 48,224
May 9, 2023 $ 0.283
-7.53%
$ 28.33 million $ 16,212
May 8, 2023 $ 0.306
-4.44%
$ 30.61 million $ 14,823
May 7, 2023 $ 0.318
+1.33%
$ 31.83 million $ 4,192
May 6, 2023 $ 0.314
+0.34%
$ 31.4 million $ 10,541
May 5, 2023 $ 0.313
-1.69%
$ 31.31 million $ 22,828
May 4, 2023 $ 0.318
-4.79%
$ 31.85 million $ 19,655
May 3, 2023 $ 0.335
+2.44%
$ 33.48 million $ 16,999
May 2, 2023 $ 0.326
+2.16%
$ 32.64 million $ 21,872
May 1, 2023 $ 0.32
+0.33%
$ 31.96 million $ 9,391
Apr 30, 2023 $ 0.318
-3.34%
$ 31.8 million $ 6,017
Apr 29, 2023 $ 0.329
+0.47%
$ 32.9 million $ 7,458
Apr 28, 2023 $ 0.328
-1.07%
$ 32.78 million $ 10,591
Apr 27, 2023 $ 0.331
-1.45%
$ 33.13 million $ 12,142
Apr 26, 2023 $ 0.336
-0.10%
$ 33.62 million $ 17,449
Apr 25, 2023 $ 0.336
-4.12%
$ 33.64 million $ 40,396
Apr 24, 2023 $ 0.351
-4.19%
$ 35.08 million $ 9,683
Apr 23, 2023 $ 0.367
+1.03%
$ 36.67 million $ 6,894
Apr 22, 2023 $ 0.363
+5.36%
$ 36.29 million $ 47,152
Apr 21, 2023 $ 0.344
-4.81%
$ 34.44 million $ 20,702
Apr 20, 2023 $ 0.361
-0.11%
$ 36.14 million $ 16,422
Apr 19, 2023 $ 0.361
-0.09%
$ 36.13 million $ 15,956