Akt.io Historical Data

AKTIO Page 3
Download
Date Close Price change Market cap Trading volume
Mar 17, 2026 $ 0.0804
+1.13%
$ 8.04 million $ 2,256
Mar 16, 2026 $ 0.0795
-4.33%
$ 7.95 million $ 11,907
Mar 15, 2026 $ 0.0831
+0.73%
$ 8.31 million $ 2,471
Mar 14, 2026 $ 0.0825
+0.24%
$ 8.25 million $ 9,157
Mar 13, 2026 $ 0.0823
-8.25%
$ 8.23 million $ 26,148
Mar 12, 2026 $ 0.089
+0.79%
$ 8.9 million $ 5,772
Mar 11, 2026 $ 0.0894
+0.68%
$ 8.94 million $ 9,410
Mar 10, 2026 $ 0.0888
+2.30%
$ 8.88 million $ 3,150
Mar 9, 2026 $ 0.0868
-3.56%
$ 8.68 million $ 2,678
Mar 8, 2026 $ 0.09
+5.26%
$ 9 million $ 2,314
Mar 7, 2026 $ 0.0855
-9.14%
$ 8.55 million $ 2,093
Mar 6, 2026 $ 0.0941
-1.05%
$ 9.41 million $ 2,295
Mar 5, 2026 $ 0.0951
+1.39%
$ 9.51 million $ 2,919
Mar 4, 2026 $ 0.0875
+2.34%
$ 8.75 million $ 6,923
Mar 3, 2026 $ 0.0855
-2.95%
$ 8.55 million $ 5,931
Mar 2, 2026 $ 0.0881
-3.50%
$ 8.81 million $ 17,460
Mar 1, 2026 $ 0.0913
-1.51%
$ 9.13 million $ 4,510
Feb 28, 2026 $ 0.0927
+0.11%
$ 9.27 million $ 3,103
Feb 27, 2026 $ 0.0926
+7.80%
$ 9.26 million $ 7,711
Feb 26, 2026 $ 0.0806
-12.86%
$ 8.06 million $ 10,478
Feb 25, 2026 $ 0.0925
+6.20%
$ 9.25 million $ 8,119
Feb 24, 2026 $ 0.103
-1.82%
$ 10.27 million $ 6,725
Feb 23, 2026 $ 0.105
-1.04%
$ 10.46 million $ 4,893
Feb 22, 2026 $ 0.106
-1.86%
$ 10.57 million $ 4,234
Feb 21, 2026 $ 0.108
-1.73%
$ 10.77 million $ 2,872
Feb 20, 2026 $ 0.11
+8.84%
$ 10.96 million $ 2,154
Feb 19, 2026 $ 0.107
+4.61%
$ 10.66 million $ 8,370
Feb 18, 2026 $ 0.102
-8.45%
$ 10.19 million $ 10,684
Feb 17, 2026 $ 0.111
-20.50%
$ 11.13 million $ 15,202
Feb 16, 2026 $ 0.099
-5.35%
$ 9.9 million $ 27,883
Feb 15, 2026 $ 0.105
-6.61%
$ 10.46 million $ 8,274
Feb 14, 2026 $ 0.112
-1.23%
$ 11.2 million $ 15,971
Feb 13, 2026 $ 0.113
+3.09%
$ 11.34 million $ 14,366
Feb 12, 2026 $ 0.11
-3.93%
$ 11 million $ 11,919
Feb 11, 2026 $ 0.115
-3.54%
$ 11.45 million $ 13,833
Feb 10, 2026 $ 0.12
+0.08%
$ 11.99 million $ 22,730
Feb 9, 2026 $ 0.12
-7.99%
$ 11.98 million $ 27,722
Feb 8, 2026 $ 0.13
+0.15%
$ 13.02 million $ 4,837
Feb 7, 2026 $ 0.13
-3.06%
$ 13 million $ 9,548
Feb 6, 2026 $ 0.134
+4.77%
$ 13.41 million $ 23,402
Feb 5, 2026 $ 0.131
-0.15%
$ 13.13 million $ 33,844
Feb 4, 2026 $ 0.132
+0.15%
$ 13.15 million $ 20,498
Feb 3, 2026 $ 0.136
-1.88%
$ 13.6 million $ 8,537
Feb 2, 2026 $ 0.139
-1.70%
$ 13.86 million $ 16,041
Feb 1, 2026 $ 0.141
+1.08%
$ 14.1 million $ 4,372
Jan 31, 2026 $ 0.14
-2.86%
$ 13.95 million $ 14,073
Jan 30, 2026 $ 0.144
+6.37%
$ 14.36 million $ 13,213
Jan 29, 2026 $ 0.149
+2.20%
$ 14.87 million $ 26,929
Jan 28, 2026 $ 0.143
-8.50%
$ 14.31 million $ 6,251
Jan 27, 2026 $ 0.156
+6.03%
$ 15.64 million $ 15,984