Akt.io Historical Data

AKTIO Page 5
Download
Date Close Price change Market cap Trading volume
Oct 3, 2025 $ 0.112
-9.02%
$ 11.58 million $ 18,021
Oct 2, 2025 $ 0.123
+5.76%
$ 12.3 million $ 9,500
Oct 1, 2025 $ 0.116
-0.77%
$ 11.63 million $ 22,085
Sep 30, 2025 $ 0.117
+3.26%
$ 11.72 million $ 19,387
Sep 29, 2025 $ 0.114
-3.98%
$ 11.35 million $ 11,871
Sep 28, 2025 $ 0.118
+0.17%
$ 11.82 million $ 3,669
Sep 27, 2025 $ 0.118
-1.91%
$ 11.8 million $ 25,620
Sep 26, 2025 $ 0.121
+13.15%
$ 12.03 million $ 78,060
Sep 25, 2025 $ 0.106
-3.97%
$ 10.72 million $ 11,726
Sep 24, 2025 $ 0.114
+1.97%
$ 11.07 million $ 17,643
Sep 23, 2025 $ 0.112
+1.54%
$ 11.18 million $ 3,771
Sep 22, 2025 $ 0.11
-5.24%
$ 11.01 million $ 16,812
Sep 21, 2025 $ 0.116
-2.02%
$ 11.64 million $ 25,109
Sep 20, 2025 $ 0.119
+3.04%
$ 11.88 million $ 7,054
Sep 19, 2025 $ 0.115
-3.84%
$ 11.53 million $ 5,815
Sep 18, 2025 $ 0.117
-7.97%
$ 11.99 million $ 25,905
Sep 17, 2025 $ 0.127
+11.34%
$ 12.67 million $ 20,764
Sep 16, 2025 $ 0.114
-1.04%
$ 11.38 million $ 7,055
Sep 15, 2025 $ 0.114
+0.53%
$ 11.5 million $ 4,691
Sep 14, 2025 $ 0.117
-1.85%
$ 11.34 million $ 4,039
Sep 13, 2025 $ 0.119
+1.19%
$ 11.87 million $ 8,600
Sep 12, 2025 $ 0.117
+1.38%
$ 11.73 million $ 8,634
Sep 11, 2025 $ 0.119
+6.08%
$ 11.87 million $ 15,835
Sep 10, 2025 $ 0.112
+1.27%
$ 11.19 million $ 93,203
Sep 9, 2025 $ 0.107
-2.19%
$ 10.72 million $ 20,020
Sep 8, 2025 $ 0.11
-2.14%
$ 10.96 million $ 14,318
Sep 7, 2025 $ 0.112
+2.85%
$ 11.2 million $ 11,180
Sep 6, 2025 $ 0.109
-0.82%
$ 10.89 million $ 15,464
Sep 5, 2025 $ 0.11
-1.70%
$ 10.98 million $ 12,586
Sep 4, 2025 $ 0.112
-0.62%
$ 11.17 million $ 16,134
Sep 3, 2025 $ 0.112
-1.66%
$ 11.24 million $ 19,957
Sep 2, 2025 $ 0.114
-2.66%
$ 11.43 million $ 10,976
Sep 1, 2025 $ 0.117
-1.60%
$ 11.66 million $ 15,727
Aug 31, 2025 $ 0.118
-1.00%
$ 11.85 million $ 10,128
Aug 30, 2025 $ 0.12
-1.56%
$ 11.97 million $ 5,048
Aug 29, 2025 $ 0.122
+1.42%
$ 12.16 million $ 14,901
Aug 28, 2025 $ 0.12
+1.70%
$ 11.99 million $ 11,265
Aug 27, 2025 $ 0.121
+0.41%
$ 11.79 million $ 18,559
Aug 26, 2025 $ 0.121
+5.77%
$ 12.09 million $ 33,564
Aug 25, 2025 $ 0.114
-3.95%
$ 11.43 million $ 10,548
Aug 24, 2025 $ 0.114
+0.18%
$ 11.9 million $ 11,519
Aug 23, 2025 $ 0.114
-0.96%
$ 11.36 million $ 21,989
Aug 22, 2025 $ 0.114
+0.89%
$ 11.47 million $ 28,154
Aug 21, 2025 $ 0.117
-0.51%
$ 11.18 million $ 6,572
Aug 20, 2025 $ 0.118
+0.08%
$ 11.8 million $ 7,657
Aug 19, 2025 $ 0.118
-4.53%
$ 11.79 million $ 36,731
Aug 18, 2025 $ 0.123
+6.19%
$ 12.35 million $ 15,134
Aug 17, 2025 $ 0.116
-0.68%
$ 11.63 million $ 4,279
Aug 16, 2025 $ 0.117
-0.76%
$ 11.71 million $ 13,874
Aug 15, 2025 $ 0.118
+0.94%
$ 11.8 million $ 24,991