Akt.io Historical Data

AKTIO Page 81
Download
Date Close Price change Market cap Trading volume
Dec 19, 9 AM $ 0.115
+0.00%
$ 11.45 million $ 25,492
Dec 19, 8 AM $ 0.115
-0.35%
$ 11.45 million $ 29,964
Dec 19, 7 AM $ 0.115
+0.17%
$ 11.49 million $ 50,936
Dec 19, 6 AM $ 0.115
+0.00%
$ 11.47 million $ 51,055
Dec 19, 5 AM $ 0.115
-0.09%
$ 11.47 million $ 51,098
Dec 19, 4 AM $ 0.115
+0.79%
$ 11.48 million $ 50,364
Dec 19, 3 AM $ 0.114
+0.00%
$ 11.39 million $ 48,927
Dec 19, 2 AM $ 0.114
+0.71%
$ 11.39 million $ 60,836
Dec 19, 1 AM $ 0.112
+0.00%
$ 11.24 million $ 59,053
Dec 19, 12 AM $ 0.112
+0.00%
$ 11.24 million $ 58,879
Dec 18, 11 PM $ 0.112
+4.85%
$ 11.24 million $ 58,879
Dec 18, 10 PM $ 0.107
+0.00%
$ 10.72 million $ 56,795
Dec 18, 9 PM $ 0.107
-2.37%
$ 10.72 million $ 58,348
Dec 18, 8 PM $ 0.11
-0.27%
$ 10.98 million $ 59,405
Dec 18, 7 PM $ 0.108
+0.00%
$ 10.81 million $ 58,068
Dec 18, 6 PM $ 0.108
-1.10%
$ 10.81 million $ 56,797
Dec 18, 5 PM $ 0.109
-0.18%
$ 10.93 million $ 59,639
Dec 18, 4 PM $ 0.11
+3.20%
$ 10.95 million $ 58,582
Dec 18, 3 PM $ 0.106
-0.09%
$ 10.61 million $ 61,917
Dec 18, 2 PM $ 0.106
-3.19%
$ 10.63 million $ 60,566
Dec 18, 1 PM $ 0.11
+2.14%
$ 10.98 million $ 60,675
Dec 18, 8 AM $ 0.0978
+0.00%
$ 9.78 million $ 32,526
Dec 18, 7 AM $ 0.0961
+1.05%
$ 9.61 million $ 32,526
Dec 18, 3 AM $ 0.0907
+0.00%
$ 9.07 million $ 34,900
Dec 18, 2 AM $ 0.0907
+0.00%
$ 9.07 million $ 34,900
Dec 18, 1 AM $ 0.0907
+0.00%
$ 9.07 million $ 35,106
Dec 18, 12 AM $ 0.0907
+0.00%
$ 9.07 million $ 34,217
Dec 17, 11 PM $ 0.0907
+0.00%
$ 9.07 million $ 34,217
Dec 17, 10 PM $ 0.0907
-0.22%
$ 9.07 million $ 34,072
Dec 17, 9 PM $ 0.0914
-1.61%
$ 9.14 million $ 34,192
Dec 17, 8 PM $ 0.0929
+0.22%
$ 9.29 million $ 32,421
Dec 17, 7 PM $ 0.0927
+3.58%
$ 9.27 million $ 35,912
Dec 17, 6 PM $ 0.0895
-6.87%
$ 8.95 million $ 40,147
Dec 17, 5 PM $ 0.0947
-2.27%
$ 9.47 million $ 36,576
Dec 17, 4 PM $ 0.091
-0.98%
$ 9.1 million $ 30,819
Dec 17, 3 PM $ 0.0919
+0.00%
$ 9.19 million $ 31,446
Dec 17, 2 PM $ 0.0919
+3.14%
$ 9.19 million $ 33,685
Dec 17, 1 PM $ 0.0891
-1.98%
$ 8.91 million $ 33,923
Dec 17, 12 PM $ 0.0909
+0.00%
$ 9.09 million $ 33,513
Dec 17, 11 AM $ 0.0909
+0.11%
$ 9.09 million $ 36,379
Dec 17, 10 AM $ 0.0909
+0.00%
$ 9.09 million $ 34,930
Dec 17, 9 AM $ 0.0909
+0.00%
$ 9.09 million $ 34,961
Dec 17, 8 AM $ 0.0939
+4.22%
$ 9.39 million $ 33,792
Dec 17, 7 AM $ 0.0902
-1.20%
$ 9.02 million $ 33,112
Dec 17, 6 AM $ 0.0924
+0.00%
$ 9.24 million $ 30,690
Dec 17, 5 AM $ 0.0924
+2.90%
$ 9.24 million $ 30,808
Dec 17, 4 AM $ 0.0898
+0.00%
$ 8.98 million $ 30,813
Dec 17, 3 AM $ 0.0897
+4.18%
$ 8.97 million $ 31,193
Dec 17, 2 AM $ 0.0861
-0.35%
$ 8.61 million $ 18,571
Dec 17, 1 AM $ 0.0864
+0.00%
$ 8.64 million $ 18,365