Akt.io Historical Data

AKTIO Page 23
Download
Date Close Price change Market cap Trading volume
Apr 18, 2023 $ 0.362
-7.79%
$ 36.16 million $ 88,679
Apr 17, 2023 $ 0.392
+18.86%
$ 39.22 million $ 51,231
Apr 16, 2023 $ 0.33
+6.66%
$ 32.95 million $ 14,990
Apr 15, 2023 $ 0.309
+1.64%
$ 30.87 million $ 24,152
Apr 14, 2023 $ 0.304
+6.74%
$ 30.35 million $ 35,492
Apr 13, 2023 $ 0.284
+3.38%
$ 28.45 million $ 73,735
Apr 12, 2023 $ 0.275
+0.67%
$ 27.53 million $ 76,867
Apr 11, 2023 $ 0.273
-3.87%
$ 27.35 million $ 527,780
Apr 10, 2023 $ 0.285
-4.86%
$ 28.46 million $ 20,018
Apr 9, 2023 $ 0.299
+1.08%
$ 29.88 million $ 3,276
Apr 8, 2023 $ 0.295
-1.52%
$ 29.48 million $ 5,900
Apr 7, 2023 $ 0.299
-2.04%
$ 29.94 million $ 11,288
Apr 6, 2023 $ 0.306
-2.44%
$ 30.58 million $ 14,846
Apr 5, 2023 $ 0.313
-1.61%
$ 31.34 million $ 15,535
Apr 4, 2023 $ 0.319
+1.98%
$ 31.86 million $ 11,748
Apr 3, 2023 $ 0.313
-4.02%
$ 31.26 million $ 62,222
Apr 2, 2023 $ 0.325
+0.48%
$ 32.54 million $ 9,955
Apr 1, 2023 $ 0.324
+0.09%
$ 32.38 million $ 10,581
Mar 31, 2023 $ 0.324
-2.81%
$ 32.38 million $ 12,171
Mar 30, 2023 $ 0.333
+2.39%
$ 33.32 million $ 19,932
Mar 29, 2023 $ 0.325
+0.97%
$ 32.55 million $ 19,917
Mar 28, 2023 $ 0.322
+8.08%
$ 32.24 million $ 45,741
Mar 27, 2023 $ 0.296
-6.45%
$ 29.62 million $ 16,879
Mar 26, 2023 $ 0.317
+3.64%
$ 31.67 million $ 13,637
Mar 25, 2023 $ 0.306
-4.63%
$ 30.56 million $ 34,413
Mar 24, 2023 $ 0.32
-0.36%
$ 32.03 million $ 18,923
Mar 23, 2023 $ 0.323
-1.21%
$ 32.25 million $ 15,748
Mar 22, 2023 $ 0.326
+0.15%
$ 32.64 million $ 12,107
Mar 21, 2023 $ 0.326
-0.67%
$ 32.57 million $ 27,751
Mar 20, 2023 $ 0.328
-2.84%
$ 32.83 million $ 25,648
Mar 19, 2023 $ 0.339
-0.46%
$ 33.89 million $ 8,325
Mar 18, 2023 $ 0.341
+0.77%
$ 34.06 million $ 15,345
Mar 17, 2023 $ 0.333
-1.21%
$ 33.26 million $ 54,818
Mar 16, 2023 $ 0.336
-3.32%
$ 33.63 million $ 30,313
Mar 15, 2023 $ 0.348
-2.65%
$ 34.84 million $ 27,498
Mar 14, 2023 $ 0.358
-2.01%
$ 35.79 million $ 45,135
Mar 13, 2023 $ 0.365
-0.51%
$ 36.55 million $ 19,168
Mar 12, 2023 $ 0.366
-1.48%
$ 36.64 million $ 10,023
Mar 11, 2023 $ 0.372
-3.11%
$ 37.19 million $ 16,257
Mar 10, 2023 $ 0.384
+2.76%
$ 38.39 million $ 45,747
Mar 9, 2023 $ 0.374
+2.37%
$ 37.35 million $ 20,599
Mar 8, 2023 $ 0.365
+1.78%
$ 36.49 million $ 41,178
Mar 7, 2023 $ 0.357
-2.98%
$ 35.74 million $ 93,539
Mar 6, 2023 $ 0.375
+1.56%
$ 37.46 million $ 25,223
Mar 5, 2023 $ 0.369
+3.00%
$ 36.88 million $ 13,436
Mar 4, 2023 $ 0.358
+8.81%
$ 35.8 million $ 15,352
Mar 3, 2023 $ 0.329
-10.66%
$ 32.9 million $ 69,256
Mar 2, 2023 $ 0.368
+1.28%
$ 36.83 million $ 36,308
Mar 1, 2023 $ 0.364
+2.46%
$ 36.37 million $ 22,826
Feb 28, 2023 $ 0.355
+4.33%
$ 35.5 million $ 119,691