Akt.io Historical Data

AKTIO Page 76
Download
Date Close Price change Market cap Trading volume
Dec 30, 2 AM $ 0.179
+0.00%
$ 17.95 million $ 64,387
Dec 30, 1 AM $ 0.175
+0.00%
$ 17.51 million $ 63,843
Dec 30, 12 AM $ 0.175
+0.00%
$ 17.51 million $ 58,841
Dec 29, 11 PM $ 0.179
+0.00%
$ 17.89 million $ 59,077
Dec 29, 10 PM $ 0.179
+2.23%
$ 17.89 million $ 58,969
Dec 29, 9 PM $ 0.175
-1.41%
$ 17.5 million $ 58,839
Dec 29, 8 PM $ 0.177
-0.11%
$ 17.75 million $ 57,759
Dec 29, 7 PM $ 0.178
-0.45%
$ 17.77 million $ 57,371
Dec 29, 6 PM $ 0.178
+0.06%
$ 17.85 million $ 56,895
Dec 29, 5 PM $ 0.178
+3.60%
$ 17.84 million $ 55,354
Dec 29, 4 PM $ 0.172
-3.85%
$ 17.22 million $ 45,557
Dec 29, 3 PM $ 0.179
+0.51%
$ 17.91 million $ 43,456
Dec 29, 2 PM $ 0.178
+0.68%
$ 17.82 million $ 28,735
Dec 29, 12 PM $ 0.165
+0.00%
$ 16.54 million $ 14,069
Dec 29, 11 AM $ 0.165
+0.00%
$ 16.54 million $ 14,312
Dec 29, 10 AM $ 0.165
+1.47%
$ 16.54 million $ 16,291
Dec 29, 9 AM $ 0.163
+0.00%
$ 16.3 million $ 18,630
Dec 29, 8 AM $ 0.163
+0.00%
$ 16.3 million $ 18,700
Dec 29, 7 AM $ 0.163
-1.63%
$ 16.3 million $ 18,685
Dec 29, 6 AM $ 0.166
-0.06%
$ 16.57 million $ 20,647
Dec 29, 5 AM $ 0.166
+0.00%
$ 16.58 million $ 20,237
Dec 29, 4 AM $ 0.166
+0.00%
$ 16.58 million $ 20,407
Dec 29, 3 AM $ 0.166
+0.00%
$ 16.58 million $ 20,407
Dec 29, 2 AM $ 0.166
+0.00%
$ 16.58 million $ 20,407
Dec 29, 1 AM $ 0.166
+0.00%
$ 16.58 million $ 22,408
Dec 29, 12 AM $ 0.166
+0.06%
$ 16.58 million $ 22,644
Dec 28, 11 PM $ 0.166
+0.00%
$ 16.57 million $ 22,608
Dec 28, 10 PM $ 0.166
+0.00%
$ 16.57 million $ 22,673
Dec 28, 9 PM $ 0.166
+1.04%
$ 16.57 million $ 23,473
Dec 28, 8 PM $ 0.164
+0.00%
$ 16.4 million $ 23,293
Dec 28, 7 PM $ 0.164
+0.00%
$ 16.4 million $ 23,293
Dec 28, 4 PM $ 0.155
+0.00%
$ 15.5 million $ 31,297
Dec 28, 2 PM $ 0.155
+0.00%
$ 15.5 million $ 31,049
Dec 28, 1 PM $ 0.155
-3.12%
$ 15.5 million $ 29,189
Dec 28, 12 PM $ 0.16
-1.30%
$ 15.99 million $ 26,311
Dec 28, 11 AM $ 0.162
+0.00%
$ 16.2 million $ 21,998
Dec 28, 10 AM $ 0.162
-4.71%
$ 16.2 million $ 20,460
Dec 28, 9 AM $ 0.17
-0.06%
$ 17 million $ 17,412
Dec 28, 8 AM $ 0.17
+0.71%
$ 17.01 million $ 18,919
Dec 28, 7 AM $ 0.169
+3.30%
$ 16.89 million $ 19,762
Dec 28, 6 AM $ 0.164
+0.00%
$ 16.35 million $ 17,499
Dec 28, 5 AM $ 0.164
+0.00%
$ 16.35 million $ 17,736
Dec 28, 4 AM $ 0.164
+0.00%
$ 16.35 million $ 17,566
Dec 28, 3 AM $ 0.164
+0.00%
$ 16.35 million $ 17,566
Dec 28, 2 AM $ 0.164
-4.11%
$ 16.35 million $ 17,952
Dec 28, 1 AM $ 0.171
+0.00%
$ 17.05 million $ 15,952
Dec 28, 12 AM $ 0.164
+0.00%
$ 16.37 million $ 16,190
Dec 27, 11 PM $ 0.164
+0.00%
$ 16.37 million $ 18,485
Dec 27, 10 PM $ 0.164
-0.12%
$ 16.37 million $ 20,166
Dec 27, 9 PM $ 0.164
-4.71%
$ 16.39 million $ 19,674