Akt.io Historical Data

AKTIO Page 8
Download
Date Close Price change Market cap Trading volume
May 6, 2025 $ 0.195
-0.74%
$ 19.47 million $ 10,673
May 5, 2025 $ 0.196
-2.82%
$ 19.61 million $ 27,384
May 4, 2025 $ 0.202
-0.35%
$ 20.18 million $ 7,105
May 3, 2025 $ 0.203
+0.95%
$ 20.25 million $ 23,190
May 2, 2025 $ 0.201
+1.26%
$ 20.06 million $ 13,747
May 1, 2025 $ 0.198
-1.69%
$ 19.81 million $ 24,955
Apr 30, 2025 $ 0.202
-1.85%
$ 20.15 million $ 32,632
Apr 29, 2025 $ 0.204
+2.20%
$ 20.45 million $ 14,784
Apr 28, 2025 $ 0.2
-0.55%
$ 20.01 million $ 19,492
Apr 27, 2025 $ 0.201
+4.63%
$ 20.12 million $ 12,446
Apr 26, 2025 $ 0.192
+1.05%
$ 19.23 million $ 11,974
Apr 25, 2025 $ 0.19
-5.61%
$ 19.03 million $ 45,809
Apr 24, 2025 $ 0.202
+2.08%
$ 20.16 million $ 21,176
Apr 23, 2025 $ 0.198
-4.13%
$ 19.75 million $ 30,489
Apr 22, 2025 $ 0.206
+12.94%
$ 20.6 million $ 113,426
Apr 21, 2025 $ 0.182
+1.33%
$ 18.24 million $ 55,038
Apr 20, 2025 $ 0.18
-4.26%
$ 18 million $ 50,105
Apr 19, 2025 $ 0.188
-2.94%
$ 18.82 million $ 29,543
Apr 18, 2025 $ 0.194
-3.87%
$ 19.39 million $ 28,374
Apr 17, 2025 $ 0.202
-0.20%
$ 20.17 million $ 8,377
Apr 16, 2025 $ 0.202
+2.80%
$ 20.21 million $ 24,102
Apr 15, 2025 $ 0.197
-4.79%
$ 19.66 million $ 47,179
Apr 14, 2025 $ 0.206
-4.35%
$ 20.65 million $ 57,508
Apr 13, 2025 $ 0.216
-2.84%
$ 21.59 million $ 76,623
Apr 12, 2025 $ 0.222
-0.71%
$ 22.22 million $ 34,935
Apr 11, 2025 $ 0.224
+2.94%
$ 22.38 million $ 57,575
Apr 10, 2025 $ 0.217
+1.07%
$ 21.74 million $ 127,194
Apr 9, 2025 $ 0.215
+1.03%
$ 21.51 million $ 130,188
Apr 8, 2025 $ 0.213
+0.14%
$ 21.29 million $ 100,342
Apr 7, 2025 $ 0.213
-3.36%
$ 21.26 million $ 80,910
Apr 6, 2025 $ 0.22
-4.31%
$ 22 million $ 49,595
Apr 5, 2025 $ 0.23
-3.97%
$ 22.99 million $ 18,832
Apr 4, 2025 $ 0.238
+3.79%
$ 23.82 million $ 71,402
Apr 3, 2025 $ 0.23
-0.99%
$ 22.95 million $ 64,900
Apr 2, 2025 $ 0.232
+10.12%
$ 23.18 million $ 75,074
Apr 1, 2025 $ 0.213
-3.79%
$ 21.33 million $ 66,771
Mar 31, 2025 $ 0.222
+0.00%
$ 22.17 million $ 74,288
Mar 30, 2025 $ 0.222
+1.65%
$ 22.17 million $ 60,891
Mar 29, 2025 $ 0.218
+4.45%
$ 21.81 million $ 186,192
Mar 28, 2025 $ 0.209
+8.19%
$ 20.88 million $ 92,492
Mar 27, 2025 $ 0.193
+1.69%
$ 19.3 million $ 59,229
Mar 26, 2025 $ 0.184
+1.94%
$ 18.4 million $ 39,503
Mar 25, 2025 $ 0.185
+2.72%
$ 18.51 million $ 23,700
Mar 24, 2025 $ 0.18
-1.37%
$ 18.02 million $ 18,243
Mar 23, 2025 $ 0.183
+0.00%
$ 18.27 million $ 26,629
Mar 22, 2025 $ 0.183
+5.97%
$ 18.27 million $ 34,190
Mar 21, 2025 $ 0.172
-2.93%
$ 17.24 million $ 21,172
Mar 20, 2025 $ 0.178
-0.17%
$ 17.76 million $ 44,940
Mar 19, 2025 $ 0.178
-0.39%
$ 17.79 million $ 37,678
Mar 18, 2025 $ 0.179
+3.96%
$ 17.86 million $ 70,220