Akt.io Historical Data

AKTIO Page 25
Download
Date Close Price change Market cap Trading volume
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
Feb 27, 2023 $ 0.34
+11.82%
$ 33.99 million $ 462,910
Feb 26, 2023 $ 0.304
-34.40%
$ 30.39 million $ 979,634
Feb 25, 2023 $ 0.47
-2.22%
$ 47.02 million $ 282,214
Feb 24, 2023 $ 0.481
+14.18%
$ 48.09 million $ 58,490
Feb 23, 2023 $ 0.421
+6.28%
$ 42.09 million $ 103,686
Feb 22, 2023 $ 0.4
+4.13%
$ 40 million $ 25,508
Feb 21, 2023 $ 0.384
+1.20%
$ 38.42 million $ 35,150
Feb 20, 2023 $ 0.38
+3.06%
$ 37.96 million $ 58,588
Feb 19, 2023 $ 0.368
-0.89%
$ 36.83 million $ 8,491
Feb 18, 2023 $ 0.37
-2.11%
$ 37.04 million $ 8,795
Feb 17, 2023 $ 0.378
-2.90%
$ 37.84 million $ 27,669
Feb 16, 2023 $ 0.39
+8.60%
$ 38.97 million $ 44,777
Feb 15, 2023 $ 0.359
+2.44%
$ 35.88 million $ 45,412
Feb 14, 2023 $ 0.35
-1.71%
$ 35.03 million $ 111,969
Feb 13, 2023 $ 0.356
+7.64%
$ 35.64 million $ 334,900
Feb 12, 2023 $ 0.331
-14.20%
$ 33.11 million $ 69,340
Feb 11, 2023 $ 0.386
-3.85%
$ 38.59 million $ 28,290
Feb 10, 2023 $ 0.401
-7.26%
$ 40.13 million $ 35,871
Feb 9, 2023 $ 0.433
+7.86%
$ 43.28 million $ 186,939
Feb 8, 2023 $ 0.401
+2.13%
$ 40.13 million $ 43,720
Feb 7, 2023 $ 0.393
-8.29%
$ 39.29 million $ 52,416
Feb 6, 2023 $ 0.428
+1.58%
$ 42.84 million $ 32,953
Feb 5, 2023 $ 0.428
-0.69%
$ 42.76 million $ 20,716
Feb 4, 2023 $ 0.43
-5.52%
$ 43.01 million $ 34,860
Feb 3, 2023 $ 0.455
-5.53%
$ 45.52 million $ 54,894
Feb 2, 2023 $ 0.482
-1.02%
$ 48.19 million $ 31,122
Feb 1, 2023 $ 0.487
+1.42%
$ 48.68 million $ 31,681
Jan 31, 2023 $ 0.479
-2.24%
$ 47.95 million $ 30,069
Jan 30, 2023 $ 0.49
-1.62%
$ 49.04 million $ 49,684
Jan 29, 2023 $ 0.498
-0.46%
$ 49.83 million $ 20,022
Jan 28, 2023 $ 0.501
-1.33%
$ 50.06 million $ 21,721
Jan 27, 2023 $ 0.507
+1.28%
$ 50.74 million $ 13,340
Jan 26, 2023 $ 0.501
-3.81%
$ 50.09 million $ 52,454
Jan 25, 2023 $ 0.521
-0.10%
$ 52.07 million $ 15,605
Jan 24, 2023 $ 0.521
+0.62%
$ 52.12 million $ 31,018
Jan 23, 2023 $ 0.517
+0.78%
$ 51.75 million $ 29,308