Akt.io Historical Data

AKTIO Page 80
Download
Date Close Price change Market cap Trading volume
Dec 21, 11 AM $ 0.136
+0.44%
$ 13.57 million $ 11,479
Dec 21, 10 AM $ 0.135
+0.00%
$ 13.51 million $ 11,788
Dec 21, 9 AM $ 0.135
-0.07%
$ 13.51 million $ 14,069
Dec 21, 8 AM $ 0.135
-0.22%
$ 13.52 million $ 14,809
Dec 21, 7 AM $ 0.136
-0.15%
$ 13.55 million $ 16,171
Dec 21, 6 AM $ 0.136
+4.71%
$ 13.56 million $ 15,174
Dec 21, 5 AM $ 0.13
+0.00%
$ 12.95 million $ 8,158
Dec 21, 4 AM $ 0.13
+0.00%
$ 12.95 million $ 8,375
Dec 21, 3 AM $ 0.13
+0.00%
$ 12.95 million $ 8,375
Dec 21, 2 AM $ 0.13
+0.00%
$ 12.95 million $ 8,375
Dec 21, 1 AM $ 0.13
+0.00%
$ 12.95 million $ 8,375
Dec 21, 12 AM $ 0.13
+0.00%
$ 12.95 million $ 8,375
Dec 20, 11 PM $ 0.13
-3.43%
$ 12.95 million $ 8,375
Dec 20, 10 PM $ 0.134
+3.95%
$ 13.41 million $ 8,474
Dec 20, 9 PM $ 0.129
-2.57%
$ 12.9 million $ 9,728
Dec 20, 8 PM $ 0.132
-0.97%
$ 13.24 million $ 11,829
Dec 20, 7 PM $ 0.134
+0.00%
$ 13.37 million $ 11,825
Dec 20, 6 PM $ 0.134
+1.83%
$ 13.37 million $ 13,915
Dec 20, 5 PM $ 0.131
+1.63%
$ 13.13 million $ 16,115
Dec 20, 4 PM $ 0.129
+0.47%
$ 12.92 million $ 19,338
Dec 20, 3 PM $ 0.129
+0.00%
$ 12.86 million $ 42,013
Dec 20, 2 PM $ 0.129
-0.08%
$ 12.86 million $ 46,005
Dec 20, 1 PM $ 0.129
+0.16%
$ 12.87 million $ 54,175
Dec 20, 12 PM $ 0.129
-0.16%
$ 12.85 million $ 55,201
Dec 20, 11 AM $ 0.129
-3.81%
$ 12.87 million $ 62,350
Dec 20, 10 AM $ 0.134
+1.44%
$ 13.38 million $ 66,189
Dec 20, 9 AM $ 0.129
-2.13%
$ 12.86 million $ 67,768
Dec 20, 8 AM $ 0.131
+1.08%
$ 13.14 million $ 67,353
Dec 20, 7 AM $ 0.13
+1.48%
$ 13 million $ 68,837
Dec 20, 6 AM $ 0.128
-0.70%
$ 12.81 million $ 69,354
Dec 20, 5 AM $ 0.129
-0.77%
$ 12.9 million $ 69,097
Dec 20, 4 AM $ 0.13
+0.00%
$ 13 million $ 69,614
Dec 20, 3 AM $ 0.13
+0.00%
$ 13 million $ 71,051
Dec 20, 2 AM $ 0.13
+0.00%
$ 13 million $ 71,051
Dec 20, 1 AM $ 0.13
+0.00%
$ 13 million $ 73,897
Dec 20, 12 AM $ 0.13
+0.00%
$ 13 million $ 73,897
Dec 19, 11 PM $ 0.13
-0.23%
$ 13 million $ 73,897
Dec 19, 10 PM $ 0.13
-0.15%
$ 13.03 million $ 75,976
Dec 19, 9 PM $ 0.134
+0.30%
$ 13.35 million $ 73,123
Dec 19, 8 PM $ 0.133
+2.62%
$ 13.31 million $ 71,755
Dec 19, 7 PM $ 0.134
+2.06%
$ 13.38 million $ 73,680
Dec 19, 6 PM $ 0.131
-1.79%
$ 13.14 million $ 72,990
Dec 19, 5 PM $ 0.134
+0.38%
$ 13.38 million $ 71,716
Dec 19, 4 PM $ 0.132
+2.24%
$ 13.23 million $ 72,014
Dec 19, 3 PM $ 0.129
-4.37%
$ 12.91 million $ 49,308
Dec 19, 2 PM $ 0.135
+4.90%
$ 13.5 million $ 47,057
Dec 19, 1 PM $ 0.125
+0.00%
$ 12.5 million $ 39,137
Dec 19, 12 PM $ 0.119
+4.65%
$ 11.93 million $ 36,248
Dec 19, 11 AM $ 0.114
-1.72%
$ 11.4 million $ 33,471
Dec 19, 10 AM $ 0.116
+1.31%
$ 11.6 million $ 30,241