Akt.io Historical Data

AKTIO Page 7
Download
Date Close Price change Market cap Trading volume
Jun 25, 2025 $ 0.185
+3.06%
$ 18.52 million $ 7,502
Jun 24, 2025 $ 0.19
+12.39%
$ 18.96 million $ 15,713
Jun 23, 2025 $ 0.169
-0.88%
$ 16.87 million $ 20,246
Jun 22, 2025 $ 0.17
-0.64%
$ 17.02 million $ 16,965
Jun 21, 2025 $ 0.171
-2.28%
$ 17.13 million $ 7,730
Jun 20, 2025 $ 0.175
-2.50%
$ 17.53 million $ 25,453
Jun 19, 2025 $ 0.18
+0.11%
$ 17.98 million $ 14,347
Jun 18, 2025 $ 0.18
-0.55%
$ 17.96 million $ 7,042
Jun 17, 2025 $ 0.181
-0.33%
$ 18.06 million $ 13,067
Jun 16, 2025 $ 0.181
-3.05%
$ 18.12 million $ 25,414
Jun 15, 2025 $ 0.187
-0.43%
$ 18.69 million $ 5,080
Jun 14, 2025 $ 0.188
-0.69%
$ 18.77 million $ 22,146
Jun 13, 2025 $ 0.189
-2.12%
$ 18.9 million $ 11,169
Jun 12, 2025 $ 0.193
+3.93%
$ 19.31 million $ 23,972
Jun 11, 2025 $ 0.186
-4.72%
$ 18.58 million $ 26,235
Jun 10, 2025 $ 0.195
+5.81%
$ 19.5 million $ 45,688
Jun 9, 2025 $ 0.184
-1.71%
$ 18.43 million $ 24,161
Jun 8, 2025 $ 0.188
+0.32%
$ 18.75 million $ 13,620
Jun 7, 2025 $ 0.187
+3.03%
$ 18.69 million $ 24,184
Jun 6, 2025 $ 0.181
+2.54%
$ 18.14 million $ 12,390
Jun 5, 2025 $ 0.177
+5.36%
$ 17.69 million $ 22,604
Jun 4, 2025 $ 0.168
-2.72%
$ 16.79 million $ 26,295
Jun 3, 2025 $ 0.173
+1.05%
$ 17.26 million $ 10,671
Jun 2, 2025 $ 0.171
+0.59%
$ 17.08 million $ 28,122
Jun 1, 2025 $ 0.169
+1.57%
$ 16.85 million $ 13,815
May 31, 2025 $ 0.166
-3.94%
$ 16.59 million $ 9,754
May 30, 2025 $ 0.173
-0.63%
$ 17.27 million $ 50,499
May 29, 2025 $ 0.174
-0.46%
$ 17.38 million $ 19,917
May 28, 2025 $ 0.172
-3.48%
$ 17.22 million $ 18,443
May 27, 2025 $ 0.178
+1.59%
$ 17.84 million $ 17,777
May 26, 2025 $ 0.176
+2.09%
$ 17.56 million $ 15,982
May 25, 2025 $ 0.172
-3.91%
$ 17.2 million $ 37,738
May 24, 2025 $ 0.179
-0.61%
$ 17.9 million $ 7,937
May 23, 2025 $ 0.18
+0.28%
$ 18.01 million $ 60,711
May 22, 2025 $ 0.18
+0.96%
$ 17.96 million $ 86,405
May 21, 2025 $ 0.178
+1.14%
$ 17.79 million $ 24,987
May 20, 2025 $ 0.176
+4.64%
$ 17.59 million $ 22,469
May 19, 2025 $ 0.168
-4.65%
$ 16.81 million $ 23,405
May 18, 2025 $ 0.176
-0.84%
$ 17.63 million $ 16,994
May 17, 2025 $ 0.178
-3.37%
$ 17.78 million $ 17,114
May 16, 2025 $ 0.184
+5.63%
$ 18.4 million $ 45,141
May 15, 2025 $ 0.174
+2.78%
$ 17.42 million $ 38,303
May 14, 2025 $ 0.17
-10.06%
$ 16.96 million $ 45,590
May 13, 2025 $ 0.188
-0.71%
$ 18.84 million $ 41,364
May 12, 2025 $ 0.197
+3.67%
$ 19.67 million $ 48,045
May 11, 2025 $ 0.19
+1.19%
$ 18.99 million $ 32,594
May 10, 2025 $ 0.186
-1.38%
$ 18.59 million $ 39,027
May 9, 2025 $ 0.183
-3.85%
$ 18.31 million $ 64,042
May 8, 2025 $ 0.19
-7.71%
$ 19.01 million $ 59,266
May 7, 2025 $ 0.206
-0.52%
$ 20.61 million $ 11,110