Akt.io Historical Data

AKTIO Page 7
Download
Date Close Price change Market cap Trading volume
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
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