Akt.io Historical Data

AKTIO Page 83
Download
Date Close Price change Market cap Trading volume
Dec 14, 4 PM $ 0.0823
+0.61%
$ 8.23 million $ 3,785
Dec 14, 3 PM $ 0.0818
+0.00%
$ 8.18 million $ 1,295
Dec 14, 2 PM $ 0.0818
+0.00%
$ 8.18 million $ 1,384
Dec 14, 1 PM $ 0.0818
+0.74%
$ 8.18 million $ 1,397
Dec 14, 12 PM $ 0.0812
+0.00%
$ 8.12 million $ 1,362
Dec 14, 11 AM $ 0.0812
-0.61%
$ 8.12 million $ 1,629
Dec 14, 10 AM $ 0.0817
+0.12%
$ 8.17 million $ 1,633
Dec 14, 9 AM $ 0.0816
+0.00%
$ 8.16 million $ 2,177
Dec 14, 8 AM $ 0.0816
+0.62%
$ 8.16 million $ 4,315
Dec 14, 7 AM $ 0.0811
+0.00%
$ 8.11 million $ 4,320
Dec 14, 6 AM $ 0.0811
+0.00%
$ 8.11 million $ 5,060
Dec 14, 5 AM $ 0.0811
+0.00%
$ 8.11 million $ 5,103
Dec 14, 4 AM $ 0.0811
+0.00%
$ 8.11 million $ 5,279
Dec 14, 3 AM $ 0.0811
+0.00%
$ 8.11 million $ 5,298
Dec 14, 2 AM $ 0.0811
-0.86%
$ 8.11 million $ 5,378
Dec 14, 1 AM $ 0.0818
+0.00%
$ 8.18 million $ 5,291
Dec 14, 12 AM $ 0.0818
+0.99%
$ 8.18 million $ 5,928
Dec 13, 11 PM $ 0.081
+0.00%
$ 8.1 million $ 5,909
Dec 13, 10 PM $ 0.081
-1.10%
$ 8.1 million $ 5,965
Dec 13, 9 PM $ 0.0819
+0.99%
$ 8.19 million $ 5,798
Dec 13, 8 PM $ 0.0811
-0.25%
$ 8.11 million $ 5,920
Dec 13, 7 PM $ 0.0813
-0.61%
$ 8.13 million $ 6,032
Dec 13, 6 PM $ 0.0818
+0.00%
$ 8.18 million $ 6,140
Dec 13, 5 PM $ 0.0818
+0.00%
$ 8.18 million $ 6,663
Dec 13, 4 PM $ 0.0818
+0.62%
$ 8.18 million $ 6,571
Dec 13, 3 PM $ 0.0813
+0.00%
$ 8.13 million $ 6,521
Dec 13, 2 PM $ 0.0819
+0.00%
$ 8.19 million $ 6,566
Dec 13, 1 PM $ 0.0819
+0.12%
$ 8.19 million $ 6,566
Dec 13, 12 PM $ 0.0818
+0.00%
$ 8.18 million $ 6,527
Dec 13, 11 AM $ 0.0818
+0.86%
$ 8.18 million $ 6,599
Dec 13, 10 AM $ 0.0811
+0.00%
$ 8.11 million $ 6,620
Dec 13, 8 AM $ 0.077
+0.00%
$ 7.7 million $ 4,563
Dec 13, 7 AM $ 0.077
+1.32%
$ 7.7 million $ 4,535
Dec 13, 6 AM $ 0.076
-0.13%
$ 7.6 million $ 3,993
Dec 13, 5 AM $ 0.0761
+0.00%
$ 7.61 million $ 3,753
Dec 13, 4 AM $ 0.076
+0.00%
$ 7.6 million $ 3,666
Dec 13, 3 AM $ 0.076
+0.53%
$ 7.6 million $ 3,647
Dec 13, 2 AM $ 0.0756
+0.00%
$ 7.56 million $ 3,567
Dec 13, 1 AM $ 0.0756
+3.14%
$ 7.56 million $ 3,567
Dec 13, 12 AM $ 0.0733
+0.00%
$ 7.33 million $ 2,875
Dec 12, 11 PM $ 0.0733
+1.66%
$ 7.33 million $ 3,027
Dec 12, 10 PM $ 0.0721
+0.00%
$ 7.21 million $ 2,971
Dec 12, 9 PM $ 0.0721
-1.77%
$ 7.21 million $ 3,298
Dec 12, 8 PM $ 0.0734
+0.14%
$ 7.34 million $ 3,156
Dec 12, 7 PM $ 0.0733
+0.00%
$ 7.33 million $ 2,909
Dec 12, 6 PM $ 0.0733
-0.68%
$ 7.33 million $ 2,755
Dec 12, 5 PM $ 0.0738
+0.00%
$ 7.38 million $ 2,811
Dec 12, 4 PM $ 0.0738
+0.00%
$ 7.38 million $ 2,811
Dec 12, 3 PM $ 0.0738
-2.64%
$ 7.38 million $ 2,790
Dec 12, 2 PM $ 0.0758
+2.29%
$ 7.58 million $ 2,801