Akt.io Historical Data

AKTIO Page 5
Download
Date Close Price change Market cap Trading volume
Dec 7, 2025 $ 0.0812
-1.58%
$ 8.12 million $ 3,754
Dec 6, 2025 $ 0.0825
+0.86%
$ 8.25 million $ 3,505
Dec 5, 2025 $ 0.0818
+13.14%
$ 8.18 million $ 13,509
Dec 4, 2025 $ 0.0723
-16.32%
$ 7.23 million $ 10,370
Dec 3, 2025 $ 0.0864
+7.20%
$ 8.64 million $ 7,307
Dec 2, 2025 $ 0.0806
+29.79%
$ 8.06 million $ 17,666
Dec 1, 2025 $ 0.0637
+2.41%
$ 6.37 million $ 16,722
Nov 30, 2025 $ 0.0729
+5.50%
$ 7.32 million $ 50,473
Nov 29, 2025 $ 0.0711
-7.66%
$ 6.91 million $ 19,696
Nov 28, 2025 $ 0.079
-1.62%
$ 7.9 million $ 15,917
Nov 27, 2025 $ 0.0875
+10.48%
$ 8.75 million $ 9,477
Nov 26, 2025 $ 0.0792
+9.39%
$ 7.92 million $ 36,958
Nov 25, 2025 $ 0.0724
-10.51%
$ 7.24 million $ 17,931
Nov 24, 2025 $ 0.0833
+1.46%
$ 8.09 million $ 32,108
Nov 23, 2025 $ 0.0821
+2.63%
$ 8.21 million $ 30,750
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