Akt.io Historical Data

AKTIO Page 46
Download
Date Close Price change Market cap Trading volume
Mar 11, 8 AM $ 0.0963
+1.58%
$ 9.63 million $ 4,269
Mar 11, 7 AM $ 0.0948
+0.00%
$ 9.48 million $ 4,317
Mar 11, 6 AM $ 0.0948
+6.40%
$ 9.48 million $ 4,338
Mar 11, 5 AM $ 0.0891
+0.00%
$ 8.91 million $ 3,981
Mar 11, 4 AM $ 0.0891
+0.34%
$ 8.91 million $ 3,981
Mar 11, 3 AM $ 0.0888
+0.00%
$ 8.88 million $ 3,150
Mar 11, 2 AM $ 0.0888
+0.00%
$ 8.88 million $ 3,150
Mar 11, 1 AM $ 0.0888
+0.00%
$ 8.88 million $ 3,150
Mar 11, 12 AM $ 0.0888
+0.00%
$ 8.88 million $ 3,150
Mar 10, 11 PM $ 0.0888
+0.00%
$ 8.88 million $ 3,150
Mar 10, 10 PM $ 0.0888
+0.00%
$ 8.88 million $ 3,202
Mar 10, 9 PM $ 0.0888
+0.00%
$ 8.88 million $ 3,202
Mar 10, 8 PM $ 0.0888
+0.00%
$ 8.88 million $ 3,261
Mar 10, 7 PM $ 0.0888
-8.45%
$ 8.88 million $ 3,275
Mar 10, 6 PM $ 0.0903
+0.11%
$ 9.03 million $ 2,878
Mar 10, 5 PM $ 0.0902
+0.22%
$ 9.02 million $ 2,858
Mar 10, 4 PM $ 0.09
+0.11%
$ 9 million $ 2,982
Mar 10, 3 PM $ 0.0899
-0.55%
$ 8.99 million $ 4,430
Mar 10, 2 PM $ 0.0904
+2.38%
$ 9.04 million $ 4,135
Mar 10, 1 PM $ 0.0932
-2.82%
$ 9.32 million $ 3,224
Mar 10, 12 PM $ 0.0959
+0.00%
$ 9.59 million $ 3,304
Mar 10, 11 AM $ 0.095
+0.00%
$ 9.5 million $ 3,228
Mar 10, 10 AM $ 0.095
+0.00%
$ 9.5 million $ 3,270
Mar 10, 9 AM $ 0.095
-0.11%
$ 9.5 million $ 3,146
Mar 10, 8 AM $ 0.0951
+3.15%
$ 9.51 million $ 2,879
Mar 10, 7 AM $ 0.0868
+0.00%
$ 8.68 million $ 2,636
Mar 10, 6 AM $ 0.0868
+0.00%
$ 8.68 million $ 2,636
Mar 10, 5 AM $ 0.0868
+0.00%
$ 8.68 million $ 2,678
Mar 10, 4 AM $ 0.0868
+0.00%
$ 8.68 million $ 2,678
Mar 10, 3 AM $ 0.0868
+0.00%
$ 8.68 million $ 2,678
Mar 10, 2 AM $ 0.0868
+0.00%
$ 8.68 million $ 2,678
Mar 10, 1 AM $ 0.0868
+0.00%
$ 8.68 million $ 2,678
Mar 10, 12 AM $ 0.0868
+0.00%
$ 8.68 million $ 2,678
Mar 9, 11 PM $ 0.0868
+0.35%
$ 8.68 million $ 2,678
Mar 9, 10 PM $ 0.0865
+0.00%
$ 8.65 million $ 2,660
Mar 9, 9 PM $ 0.0865
-1.59%
$ 8.65 million $ 2,696
Mar 9, 8 PM $ 0.0879
+1.27%
$ 8.79 million $ 2,637
Mar 9, 7 PM $ 0.0868
-0.57%
$ 8.68 million $ 2,892
Mar 9, 6 PM $ 0.0873
-2.68%
$ 8.73 million $ 2,868
Mar 9, 5 PM $ 0.0897
+0.00%
$ 8.97 million $ 2,843
Mar 9, 4 PM $ 0.0897
+8.07%
$ 8.97 million $ 2,898
Mar 9, 3 PM $ 0.083
-1.89%
$ 8.3 million $ 1,393
Mar 9, 2 PM $ 0.0855
+0.00%
$ 8.55 million $ 1,109
Mar 9, 1 PM $ 0.0855
-3.82%
$ 8.55 million $ 1,075
Mar 9, 12 PM $ 0.0873
+0.00%
$ 8.73 million $ 952
Mar 9, 11 AM $ 0.0873
-0.11%
$ 8.73 million $ 1,918
Mar 9, 10 AM $ 0.0874
+0.00%
$ 8.74 million $ 2,478
Mar 9, 9 AM $ 0.0874
+0.00%
$ 8.74 million $ 2,478
Mar 9, 8 AM $ 0.0874
+1.63%
$ 8.74 million $ 2,478
Mar 9, 7 AM $ 0.086
+0.00%
$ 8.6 million $ 2,196