Akt.io Historical Data

AKTIO Page 4
Download
Date Close Price change Market cap Trading volume
Nov 22, 2025 $ 0.078
-19.17%
$ 8 million $ 21,841
Nov 21, 2025 $ 0.08
-14.80%
$ 8 million $ 12,484
Nov 20, 2025 $ 0.0939
+4.33%
$ 9.39 million $ 6,316
Nov 19, 2025 $ 0.102
+0.89%
$ 10.19 million $ 34,230
Nov 18, 2025 $ 0.0991
-2.56%
$ 9.92 million $ 17,662
Nov 17, 2025 $ 0.102
-0.39%
$ 10.17 million $ 9,965
Nov 16, 2025 $ 0.102
+3.76%
$ 10.21 million $ 3,120
Nov 15, 2025 $ 0.104
+0.39%
$ 10.38 million $ 21,617
Nov 14, 2025 $ 0.103
+3.50%
$ 10.35 million $ 18,174
Nov 13, 2025 $ 0.107
+5.60%
$ 10 million $ 37,100
Nov 12, 2025 $ 0.107
+0.75%
$ 10.18 million $ 6,291
Nov 11, 2025 $ 0.106
-0.66%
$ 10.6 million $ 6,478
Nov 10, 2025 $ 0.107
+0.85%
$ 10.67 million $ 3,807
Nov 9, 2025 $ 0.106
-0.09%
$ 10.58 million $ 2,421
Nov 8, 2025 $ 0.106
-3.73%
$ 10.59 million $ 8,122
Nov 7, 2025 $ 0.11
-0.81%
$ 11 million $ 14,450
Nov 6, 2025 $ 0.111
+1.46%
$ 11.09 million $ 8,093
Nov 5, 2025 $ 0.109
-1.00%
$ 10.93 million $ 12,736
Nov 4, 2025 $ 0.11
+3.18%
$ 11.04 million $ 3,197
Nov 3, 2025 $ 0.107
+0.38%
$ 10.7 million $ 10,662
Nov 2, 2025 $ 0.107
-6.16%
$ 10.66 million $ 7,888
Nov 1, 2025 $ 0.114
-5.10%
$ 11.36 million $ 6,435
Oct 31, 2025 $ 0.12
-4.92%
$ 11.97 million $ 20,481
Oct 30, 2025 $ 0.126
+7.70%
$ 12.59 million $ 23,400
Oct 29, 2025 $ 0.117
-6.33%
$ 11.69 million $ 16,291
Oct 28, 2025 $ 0.125
+7.40%
$ 12.48 million $ 33,027
Oct 27, 2025 $ 0.116
-8.58%
$ 11.62 million $ 21,536
Oct 26, 2025 $ 0.127
+2.42%
$ 12.71 million $ 9,339
Oct 25, 2025 $ 0.124
-0.32%
$ 12.41 million $ 1,653
Oct 24, 2025 $ 0.124
-0.32%
$ 12.45 million $ 2,467
Oct 23, 2025 $ 0.125
+4.08%
$ 12.49 million $ 16,828
Oct 22, 2025 $ 0.12
-3.15%
$ 12 million $ 16,497
Oct 21, 2025 $ 0.124
+2.31%
$ 12.39 million $ 14,201
Oct 20, 2025 $ 0.114
+1.61%
$ 11.37 million $ 35,343
Oct 19, 2025 $ 0.112
+2.19%
$ 11.19 million $ 9,200
Oct 18, 2025 $ 0.11
-4.70%
$ 10.95 million $ 6,740
Oct 17, 2025 $ 0.105
-3.93%
$ 10.51 million $ 24,710
Oct 16, 2025 $ 0.109
+5.20%
$ 10.94 million $ 11,457
Oct 15, 2025 $ 0.104
-7.64%
$ 10.39 million $ 16,625
Oct 14, 2025 $ 0.113
+5.72%
$ 11.27 million $ 10,751
Oct 13, 2025 $ 0.107
-8.34%
$ 10.66 million $ 45,223
Oct 12, 2025 $ 0.116
+2.11%
$ 11.63 million $ 23,770
Oct 11, 2025 $ 0.114
-3.39%
$ 11.39 million $ 33,003
Oct 10, 2025 $ 0.118
-8.60%
$ 11.79 million $ 40,483
Oct 9, 2025 $ 0.129
+1.10%
$ 12.9 million $ 31,222
Oct 8, 2025 $ 0.128
-5.83%
$ 12.76 million $ 18,681
Oct 7, 2025 $ 0.136
+8.49%
$ 13.55 million $ 46,656
Oct 6, 2025 $ 0.124
+5.37%
$ 12.37 million $ 60,581
Oct 5, 2025 $ 0.117
+0.00%
$ 11.74 million $ 5,136
Oct 4, 2025 $ 0.117
+0.95%
$ 11.74 million $ 14,607