Akt.io Historical Data

AKTIO Page 4
Download
Date Close Price change Market cap Trading volume
Jan 26, 2026 $ 0.147
+3.00%
$ 14.75 million $ 14,193
Jan 25, 2026 $ 0.143
-2.72%
$ 14.32 million $ 3,520
Jan 24, 2026 $ 0.147
-1.21%
$ 14.72 million $ 6,535
Jan 23, 2026 $ 0.149
+2.05%
$ 14.9 million $ 18,627
Jan 22, 2026 $ 0.146
-2.67%
$ 14.6 million $ 12,737
Jan 21, 2026 $ 0.15
+7.76%
$ 15 million $ 15,327
Jan 20, 2026 $ 0.139
-7.32%
$ 13.92 million $ 6,505
Jan 19, 2026 $ 0.15
-5.95%
$ 15.02 million $ 7,200
Jan 18, 2026 $ 0.16
+22.56%
$ 15.97 million $ 26,740
Jan 17, 2026 $ 0.13
-15.11%
$ 13.03 million $ 14,941
Jan 16, 2026 $ 0.153
+2.88%
$ 15.35 million $ 16,373
Jan 15, 2026 $ 0.145
+2.62%
$ 14.51 million $ 22,149
Jan 14, 2026 $ 0.141
-3.28%
$ 14.14 million $ 8,548
Jan 13, 2026 $ 0.15
-5.18%
$ 15 million $ 8,007
Jan 12, 2026 $ 0.136
-8.31%
$ 13.58 million $ 9,047
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