Akt.io Historical Data

AKTIO Page 3
Download
Date Close Price change Market cap Trading volume
Jul 15 $ 0.203
-1.02%
$ 20.34 million $ 3.45 million
Jul 8 $ 0.222
-8.87%
$ 20.5 million $ 2.72 million
Jul 1 $ 0.242
-1.15%
$ 24.34 million $ 3.06 million
Jun 24 $ 0.245
-3.66%
$ 24.5 million $ 3.07 million
Jun 17 $ 0.254
-14.59%
$ 25.43 million $ 3.02 million
Jun 10 $ 0.304
-9.83%
$ 29.76 million $ 5.37 million
Jun 3 $ 0.336
+0.30%
$ 33.75 million $ 5.17 million
May 27 $ 0.335
-0.64%
$ 33.53 million $ 5.66 million
May 20 $ 0.34
-11.07%
$ 33.74 million $ 5.71 million
May 13 $ 0.383
-3.37%
$ 38.24 million $ 5.43 million
May 6 $ 0.396
-8.47%
$ 39.66 million $ 6.14 million
Apr 29 $ 0.435
+0.23%
$ 43.3 million $ 5.96 million
Apr 22 $ 0.427
+4.21%
$ 43.41 million $ 5.03 million
Apr 15 $ 0.425
+9.81%
$ 40.98 million $ 4.6 million
Apr 8 $ 0.376
-16.48%
$ 38.69 million $ 4.76 million
Apr 1 $ 0.448
+24.84%
$ 44.97 million $ 3.49 million
Mar 25 $ 0.339
-7.88%
$ 35.8 million $ 1.18 million
Mar 18 $ 0.372
-12.47%
$ 36.8 million $ 1.03 million
Mar 11 $ 0.399
-11.92%
$ 42.5 million $ 1.69 million
Mar 4 $ 0.424
-15.71%
$ 45.3 million $ 5.65 million
Feb 26 $ 0.503
+195.88%
$ 50.3 million $ 2.41 million
Feb 19 $ 0.17
+6.92%
$ 17 million $ 310,249
Feb 12 $ 0.157
+4.67%
$ 15.7 million $ 393,724
Feb 5 $ 0.16
-1.84%
$ 15 million $ 352,230
Jan 29 $ 0.163
-8.43%
$ 16.3 million $ 438,647
Jan 22 $ 0.175
-5.41%
$ 17.8 million $ 256,288
Jan 15 $ 0.191
-2.55%
$ 18.2 million $ 289,710
Jan 8 $ 0.197
-4.37%
$ 19.6 million $ 397,531
Jan 1 $ 0.212
+1.92%
$ 20.6 million $ 746,057
Dec 25 $ 0.208
+2.46%
$ 20.1 million $ 354,372
Dec 18 $ 0.206
-0.96%
$ 20.3 million $ 288,847
Dec 11 $ 0.212
+9.28%
$ 20.8 million $ 566,694
Dec 4 $ 0.199
+7.57%
$ 19.4 million $ 739,350
Nov 27 $ 0.185
-3.53%
$ 18.5 million $ 548,798
Nov 20 $ 0.192
-14.06%
$ 19.18 million $ 353,700
Nov 13 $ 0.223
+9.78%
$ 22.37 million $ 376,867
Nov 6 $ 0.204
-5.55%
$ 20.29 million $ 238,727
Oct 30 $ 0.216
-4.57%
$ 21.58 million $ 256,550
Oct 23 $ 0.226
-2.78%
$ 23.03 million $ 284,999
Oct 16 $ 0.233
+5.99%
$ 23.28 million $ 187,050
Oct 9 $ 0.214
-7.32%
$ 21.96 million $ 107,297
Oct 2 $ 0.237
+1.05%
$ 23.1 million $ 169,693
Sep 25 $ 0.234
+4.42%
$ 23.45 million $ 105,636
Sep 18 $ 0.213
-11.20%
$ 22.46 million $ 219,023
Sep 11 $ 0.243
+23.31%
$ 24 million $ 125,530
Sep 4 $ 0.201
+2.45%
$ 19.82 million $ 52,553
Aug 28 $ 0.196
-1.97%
$ 19.64 million $ 87,893
Aug 21 $ 0.2
-2.89%
$ 20.03 million $ 72,407
Aug 14 $ 0.202
-7.39%
$ 20.58 million $ 295,621
Aug 7 $ 0.218
-9.11%
$ 21.85 million $ 211,043