Akt.io Historical Data

AKTIO Page 82
Download
Date Close Price change Market cap Trading volume
Dec 17, 12 AM $ 0.0864
+0.00%
$ 8.64 million $ 18,715
Dec 16, 11 PM $ 0.0864
+0.00%
$ 8.64 million $ 18,715
Dec 16, 10 PM $ 0.0864
+0.00%
$ 8.64 million $ 18,715
Dec 16, 9 PM $ 0.0864
+0.00%
$ 8.64 million $ 19,973
Dec 16, 7 PM $ 0.0825
+0.00%
$ 8.25 million $ 10,634
Dec 16, 6 PM $ 0.0825
-0.84%
$ 8.25 million $ 10,634
Dec 16, 5 PM $ 0.0832
+5.45%
$ 8.32 million $ 10,893
Dec 16, 4 PM $ 0.0789
-0.25%
$ 7.89 million $ 11,816
Dec 16, 3 PM $ 0.0791
-3.42%
$ 7.91 million $ 11,693
Dec 16, 2 PM $ 0.0819
+8.62%
$ 8.19 million $ 10,403
Dec 16, 1 PM $ 0.0754
+0.00%
$ 7.54 million $ 9,318
Dec 16, 12 PM $ 0.0754
+0.00%
$ 7.54 million $ 10,098
Dec 16, 11 AM $ 0.0771
+0.00%
$ 7.71 million $ 11,122
Dec 16, 10 AM $ 0.0771
-3.26%
$ 7.71 million $ 10,451
Dec 16, 9 AM $ 0.0797
+0.00%
$ 7.97 million $ 10,982
Dec 16, 8 AM $ 0.0797
+3.91%
$ 7.97 million $ 11,936
Dec 16, 7 AM $ 0.0767
-5.66%
$ 7.67 million $ 12,125
Dec 16, 6 AM $ 0.0813
+0.00%
$ 8.13 million $ 12,093
Dec 16, 5 AM $ 0.0813
+3.17%
$ 8.13 million $ 20,026
Dec 16, 4 AM $ 0.0788
-0.63%
$ 7.88 million $ 19,976
Dec 15, 10 PM $ 0.0809
+0.00%
$ 8.09 million $ 17,768
Dec 15, 9 PM $ 0.0809
+0.00%
$ 8.09 million $ 17,768
Dec 15, 8 PM $ 0.0809
+2.66%
$ 8.09 million $ 18,197
Dec 15, 7 PM $ 0.0788
+0.00%
$ 7.88 million $ 18,354
Dec 15, 6 PM $ 0.0788
-1.50%
$ 7.88 million $ 18,943
Dec 15, 5 PM $ 0.08
+3.76%
$ 8 million $ 18,719
Dec 15, 4 PM $ 0.0771
-1.53%
$ 7.71 million $ 20,490
Dec 15, 3 PM $ 0.0783
+3.03%
$ 7.83 million $ 20,601
Dec 15, 2 PM $ 0.0737
+0.00%
$ 7.37 million $ 19,791
Dec 15, 1 PM $ 0.0788
+0.00%
$ 7.88 million $ 18,948
Dec 15, 12 PM $ 0.081
+0.00%
$ 8.1 million $ 16,630
Dec 15, 11 AM $ 0.081
+0.87%
$ 8.1 million $ 16,292
Dec 15, 10 AM $ 0.0817
+0.00%
$ 8.17 million $ 15,271
Dec 15, 9 AM $ 0.0817
+2.00%
$ 8.17 million $ 15,211
Dec 15, 8 AM $ 0.0788
+0.77%
$ 7.88 million $ 14,484
Dec 15, 7 AM $ 0.0789
+0.25%
$ 7.89 million $ 14,038
Dec 15, 6 AM $ 0.0783
-7.88%
$ 7.83 million $ 13,795
Dec 15, 5 AM $ 0.085
-0.35%
$ 8.5 million $ 5,690
Dec 15, 4 AM $ 0.0853
+0.00%
$ 8.53 million $ 5,595
Dec 15, 3 AM $ 0.0853
+4.15%
$ 8.53 million $ 5,595
Dec 15, 2 AM $ 0.0819
+0.00%
$ 8.19 million $ 5,380
Dec 15, 1 AM $ 0.0819
+0.00%
$ 8.19 million $ 5,467
Dec 15, 12 AM $ 0.0819
+0.00%
$ 8.19 million $ 5,521
Dec 14, 11 PM $ 0.0819
+0.00%
$ 8.19 million $ 5,541
Dec 14, 10 PM $ 0.0819
+0.00%
$ 8.19 million $ 5,541
Dec 14, 9 PM $ 0.0819
-3.99%
$ 8.19 million $ 5,708
Dec 14, 8 PM $ 0.0853
+1.55%
$ 8.53 million $ 5,337
Dec 14, 7 PM $ 0.084
+0.12%
$ 8.4 million $ 5,319
Dec 14, 6 PM $ 0.0839
+3.45%
$ 8.39 million $ 4,834
Dec 14, 5 PM $ 0.0811
-3.45%
$ 8.11 million $ 4,562