Akt.io Historical Data

AKTIO Page 8
Download
Date Close Price change Market cap Trading volume
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
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