Akt.io Historical Data

AKTIO Page 3
Download
Date Close Price change Market cap Trading volume
Jan 11, 2026 $ 0.148
+10.77%
$ 14.81 million $ 2,411
Jan 10, 2026 $ 0.154
-2.47%
$ 15.41 million $ 13,957
Jan 9, 2026 $ 0.158
-2.65%
$ 15.8 million $ 22,425
Jan 8, 2026 $ 0.162
+15.54%
$ 16.21 million $ 43,075
Jan 7, 2026 $ 0.14
+7.26%
$ 14.03 million $ 4,160
Jan 6, 2026 $ 0.128
-16.99%
$ 12.8 million $ 30,984
Jan 5, 2026 $ 0.154
-3.14%
$ 15.42 million $ 47,837
Jan 4, 2026 $ 0.159
+4.81%
$ 15.92 million $ 26,309
Jan 3, 2026 $ 0.152
-8.49%
$ 15.2 million $ 36,037
Jan 2, 2026 $ 0.166
+3.62%
$ 16.61 million $ 39,095
Jan 1, 2026 $ 0.16
-17.92%
$ 16.03 million $ 27,889
Dec 31, 2025 $ 0.19
+10.06%
$ 19.53 million $ 25,195
Dec 30, 2025 $ 0.173
-1.26%
$ 17.29 million $ 53,131
Dec 29, 2025 $ 0.179
+7.97%
$ 17.89 million $ 58,969
Dec 28, 2025 $ 0.166
+1.22%
$ 16.57 million $ 22,673
Dec 27, 2025 $ 0.164
-7.41%
$ 16.37 million $ 20,166
Dec 26, 2025 $ 0.176
+12.56%
$ 17.56 million $ 89,104
Dec 25, 2025 $ 0.156
-4.99%
$ 15.6 million $ 53,903
Dec 24, 2025 $ 0.164
+2.63%
$ 16.42 million $ 50,935
Dec 23, 2025 $ 0.16
+7.47%
$ 16 million $ 90,825
Dec 22, 2025 $ 0.146
+7.06%
$ 14.91 million $ 59,226
Dec 21, 2025 $ 0.136
+5.02%
$ 13.6 million $ 17,518
Dec 20, 2025 $ 0.134
+3.15%
$ 12.95 million $ 8,474
Dec 19, 2025 $ 0.13
+15.93%
$ 13 million $ 75,976
Dec 18, 2025 $ 0.107
+18.19%
$ 11.24 million $ 56,795
Dec 17, 2025 $ 0.0907
+4.98%
$ 9.07 million $ 34,072
Dec 16, 2025 $ 0.0864
+8.95%
$ 8.64 million $ 18,715
Dec 15, 2025 $ 0.0809
-1.22%
$ 8.09 million $ 17,768
Dec 14, 2025 $ 0.0819
+1.11%
$ 8.19 million $ 5,541
Dec 13, 2025 $ 0.081
+10.50%
$ 8.1 million $ 5,965
Dec 12, 2025 $ 0.0733
-3.04%
$ 7.33 million $ 3,027
Dec 11, 2025 $ 0.0756
+0.80%
$ 7.56 million $ 3,328
Dec 10, 2025 $ 0.075
-5.42%
$ 7.5 million $ 4,698
Dec 9, 2025 $ 0.0793
-0.13%
$ 7.93 million $ 5,500
Dec 8, 2025 $ 0.0794
-2.22%
$ 7.94 million $ 4,437
Dec 7, 2025 $ 0.0812
-1.58%
$ 8.12 million $ 3,754
Dec 6, 2025 $ 0.0825
+0.86%
$ 8.25 million $ 3,505
Dec 5, 2025 $ 0.0818
+13.14%
$ 8.18 million $ 13,509
Dec 4, 2025 $ 0.0723
-16.32%
$ 7.23 million $ 10,370
Dec 3, 2025 $ 0.0864
+7.20%
$ 8.64 million $ 7,307
Dec 2, 2025 $ 0.0806
+29.79%
$ 8.06 million $ 17,666
Dec 1, 2025 $ 0.0637
+2.41%
$ 6.37 million $ 16,722
Nov 30, 2025 $ 0.0729
+5.50%
$ 7.32 million $ 50,473
Nov 29, 2025 $ 0.0711
-7.66%
$ 6.91 million $ 19,696
Nov 28, 2025 $ 0.079
-1.62%
$ 7.9 million $ 15,917
Nov 27, 2025 $ 0.0875
+10.48%
$ 8.75 million $ 9,477
Nov 26, 2025 $ 0.0792
+9.39%
$ 7.92 million $ 36,958
Nov 25, 2025 $ 0.0724
-10.51%
$ 7.24 million $ 17,931
Nov 24, 2025 $ 0.0833
+1.46%
$ 8.09 million $ 32,108
Nov 23, 2025 $ 0.0821
+2.63%
$ 8.21 million $ 30,750