Akt.io Historical Data

AKTIO Page 6
Download
Date Close Price change Market cap Trading volume
Aug 14, 2025 $ 0.117
-4.26%
$ 11.69 million $ 29,636
Aug 13, 2025 $ 0.122
-4.31%
$ 12.21 million $ 18,390
Aug 12, 2025 $ 0.128
+5.45%
$ 12.76 million $ 26,877
Aug 11, 2025 $ 0.121
+2.02%
$ 12.1 million $ 47,468
Aug 10, 2025 $ 0.119
-6.82%
$ 11.88 million $ 38,193
Aug 9, 2025 $ 0.128
-1.16%
$ 12.75 million $ 28,153
Aug 8, 2025 $ 0.129
+2.87%
$ 12.9 million $ 15,535
Aug 7, 2025 $ 0.125
-1.95%
$ 12.54 million $ 10,890
Aug 6, 2025 $ 0.128
+2.57%
$ 12.79 million $ 10,735
Aug 5, 2025 $ 0.125
-2.73%
$ 12.47 million $ 36,375
Aug 4, 2025 $ 0.128
-1.38%
$ 12.82 million $ 37,932
Aug 3, 2025 $ 0.13
-1.07%
$ 13 million $ 7,451
Aug 2, 2025 $ 0.13
-2.70%
$ 13.14 million $ 22,781
Aug 1, 2025 $ 0.133
-0.60%
$ 13.32 million $ 11,058
Jul 31, 2025 $ 0.134
-0.59%
$ 13.39 million $ 24,900
Jul 30, 2025 $ 0.135
+2.28%
$ 13.47 million $ 19,327
Jul 29, 2025 $ 0.132
+0.00%
$ 13.17 million $ 10,575
Jul 28, 2025 $ 0.132
-6.86%
$ 13.17 million $ 58,748
Jul 27, 2025 $ 0.141
+4.66%
$ 14.14 million $ 13,970
Jul 26, 2025 $ 0.142
+1.94%
$ 14.2 million $ 19,072
Jul 25, 2025 $ 0.139
-3.33%
$ 13.93 million $ 42,027
Jul 24, 2025 $ 0.144
-0.55%
$ 14.41 million $ 12,220
Jul 23, 2025 $ 0.145
+3.21%
$ 14.49 million $ 32,006
Jul 22, 2025 $ 0.14
-3.17%
$ 14.04 million $ 48,576
Jul 21, 2025 $ 0.145
-9.15%
$ 14.5 million $ 41,348
Jul 20, 2025 $ 0.16
+17.35%
$ 15.96 million $ 70,841
Jul 19, 2025 $ 0.136
-0.80%
$ 13.6 million $ 39,227
Jul 18, 2025 $ 0.137
-0.72%
$ 13.71 million $ 55,708
Jul 17, 2025 $ 0.138
-5.02%
$ 13.81 million $ 30,646
Jul 16, 2025 $ 0.145
-2.02%
$ 14.54 million $ 33,493
Jul 15, 2025 $ 0.148
-3.76%
$ 14.84 million $ 78,111
Jul 14, 2025 $ 0.154
-0.90%
$ 15.42 million $ 45,707
Jul 13, 2025 $ 0.156
+2.98%
$ 15.56 million $ 35,966
Jul 12, 2025 $ 0.151
-7.36%
$ 15.11 million $ 23,502
Jul 11, 2025 $ 0.163
+3.95%
$ 16.31 million $ 70,035
Jul 10, 2025 $ 0.162
-0.25%
$ 15.62 million $ 18,667
Jul 9, 2025 $ 0.162
-3.05%
$ 16.19 million $ 24,967
Jul 8, 2025 $ 0.167
-0.54%
$ 16.7 million $ 12,905
Jul 7, 2025 $ 0.168
-1.12%
$ 16.79 million $ 42,717
Jul 6, 2025 $ 0.17
+1.19%
$ 16.98 million $ 28,144
Jul 5, 2025 $ 0.167
+2.65%
$ 16.67 million $ 10,547
Jul 4, 2025 $ 0.162
-5.31%
$ 16.24 million $ 20,376
Jul 3, 2025 $ 0.172
-2.22%
$ 17.15 million $ 17,277
Jul 2, 2025 $ 0.175
-5.14%
$ 17.54 million $ 68,350
Jul 1, 2025 $ 0.185
+1.71%
$ 18.49 million $ 20,355
Jun 30, 2025 $ 0.182
-0.76%
$ 18.18 million $ 11,825
Jun 29, 2025 $ 0.183
-4.23%
$ 18.32 million $ 10,421
Jun 28, 2025 $ 0.179
-4.13%
$ 17.87 million $ 23,059
Jun 27, 2025 $ 0.186
+1.69%
$ 18.64 million $ 16,594
Jun 26, 2025 $ 0.183
+2.06%
$ 18.32 million $ 17,874