Akt.io Historical Data

AKTIO Page 79
Download
Date Close Price change Market cap Trading volume
Dec 23, 1 PM $ 0.157
+0.06%
$ 15.67 million $ 83,878
Dec 23, 12 PM $ 0.157
+0.00%
$ 15.66 million $ 83,857
Dec 23, 11 AM $ 0.157
-0.06%
$ 15.66 million $ 85,520
Dec 23, 10 AM $ 0.157
+0.19%
$ 15.67 million $ 84,624
Dec 23, 9 AM $ 0.157
+0.06%
$ 15.65 million $ 92,436
Dec 23, 8 AM $ 0.156
+0.00%
$ 15.64 million $ 95,649
Dec 23, 7 AM $ 0.156
+2.69%
$ 15.64 million $ 100,143
Dec 23, 6 AM $ 0.152
+0.40%
$ 15.23 million $ 89,733
Dec 23, 5 AM $ 0.151
+1.41%
$ 15.07 million $ 87,275
Dec 23, 4 AM $ 0.149
+0.00%
$ 14.86 million $ 61,977
Dec 23, 3 AM $ 0.149
+0.00%
$ 14.86 million $ 61,977
Dec 23, 2 AM $ 0.149
+0.00%
$ 14.86 million $ 61,977
Dec 23, 1 AM $ 0.149
+0.00%
$ 14.86 million $ 62,003
Dec 23, 12 AM $ 0.149
+0.00%
$ 14.86 million $ 62,023
Dec 22, 11 PM $ 0.149
+5.22%
$ 14.91 million $ 61,612
Dec 22, 10 PM $ 0.146
+2.32%
$ 14.56 million $ 59,226
Dec 22, 9 PM $ 0.142
+0.14%
$ 14.23 million $ 59,359
Dec 22, 8 PM $ 0.144
-3.35%
$ 14.41 million $ 52,411
Dec 22, 7 PM $ 0.149
+0.07%
$ 14.91 million $ 49,812
Dec 22, 6 PM $ 0.149
+0.13%
$ 14.9 million $ 49,109
Dec 22, 5 PM $ 0.149
+0.07%
$ 14.88 million $ 47,760
Dec 22, 4 PM $ 0.148
-0.20%
$ 14.81 million $ 47,997
Dec 22, 3 PM $ 0.148
+0.47%
$ 14.84 million $ 45,995
Dec 22, 2 PM $ 0.148
+1.10%
$ 14.77 million $ 43,793
Dec 22, 1 PM $ 0.146
+0.07%
$ 14.61 million $ 41,844
Dec 22, 12 PM $ 0.146
-0.07%
$ 14.6 million $ 41,391
Dec 22, 11 AM $ 0.146
+2.60%
$ 14.61 million $ 40,690
Dec 22, 10 AM $ 0.142
-0.35%
$ 14.24 million $ 38,155
Dec 22, 9 AM $ 0.143
+2.73%
$ 14.29 million $ 29,380
Dec 22, 8 AM $ 0.139
+0.58%
$ 13.91 million $ 21,388
Dec 22, 7 AM $ 0.138
+1.69%
$ 13.83 million $ 16,526
Dec 22, 6 AM $ 0.135
-1.17%
$ 13.47 million $ 11,897
Dec 22, 5 AM $ 0.136
+0.37%
$ 13.63 million $ 18,495
Dec 22, 4 AM $ 0.136
+0.00%
$ 13.58 million $ 17,501
Dec 22, 3 AM $ 0.136
+0.00%
$ 13.58 million $ 17,501
Dec 22, 2 AM $ 0.136
+0.00%
$ 13.58 million $ 17,501
Dec 22, 1 AM $ 0.136
-0.15%
$ 13.58 million $ 17,501
Dec 22, 12 AM $ 0.136
+0.00%
$ 13.6 million $ 17,455
Dec 21, 11 PM $ 0.136
+0.00%
$ 13.6 million $ 17,455
Dec 21, 10 PM $ 0.136
+0.00%
$ 13.6 million $ 17,518
Dec 21, 9 PM $ 0.136
+0.00%
$ 13.6 million $ 17,302
Dec 21, 8 PM $ 0.136
-0.07%
$ 13.6 million $ 16,359
Dec 21, 7 PM $ 0.136
+0.00%
$ 13.61 million $ 16,356
Dec 21, 6 PM $ 0.136
+1.26%
$ 13.61 million $ 16,356
Dec 21, 5 PM $ 0.136
+0.29%
$ 13.61 million $ 15,697
Dec 21, 4 PM $ 0.136
+0.00%
$ 13.58 million $ 11,330
Dec 21, 3 PM $ 0.136
+0.00%
$ 13.58 million $ 11,366
Dec 21, 2 PM $ 0.136
+0.00%
$ 13.58 million $ 11,321
Dec 21, 1 PM $ 0.136
+0.00%
$ 13.58 million $ 11,338
Dec 21, 12 PM $ 0.136
+0.07%
$ 13.58 million $ 11,535