Akt.io Historical Data

AKTIO
Download
Date Close Price change Market cap Trading volume
Today $ 0.0574
+0.00%
$ 5.74 million $ 12,505
Apr 19, 2026 $ 0.0615
+5.67%
$ 6.15 million $ 5,275
Apr 18, 2026 $ 0.0582
-8.63%
$ 5.82 million $ 4,854
Apr 17, 2026 $ 0.0637
+3.75%
$ 6.37 million $ 11,505
Apr 16, 2026 $ 0.0614
+6.04%
$ 6.14 million $ 1,886
Apr 15, 2026 $ 0.0579
+9.25%
$ 5.79 million $ 5,030
Apr 14, 2026 $ 0.0627
+0.16%
$ 6.27 million $ 9,763
Apr 13, 2026 $ 0.0626
-2.03%
$ 6.26 million $ 5,959
Apr 12, 2026 $ 0.0639
+1.91%
$ 6.39 million $ 898
Apr 11, 2026 $ 0.0627
-1.42%
$ 6.27 million $ 1,460
Apr 10, 2026 $ 0.0636
-1.70%
$ 6.36 million $ 1,413
Apr 9, 2026 $ 0.0647
-2.27%
$ 6.47 million $ 1,313
Apr 8, 2026 $ 0.0662
+18.21%
$ 6.62 million $ 7,154
Apr 7, 2026 $ 0.056
-10.83%
$ 5.6 million $ 2,648
Apr 6, 2026 $ 0.0628
-0.16%
$ 6.28 million $ 1,517
Apr 5, 2026 $ 0.0629
+5.18%
$ 6.29 million $ 8,165
Apr 4, 2026 $ 0.0598
+0.17%
$ 5.98 million $ 1,097
Apr 3, 2026 $ 0.0597
-5.24%
$ 5.97 million $ 8,572
Apr 2, 2026 $ 0.063
-4.55%
$ 6.3 million $ 3,960
Apr 1, 2026 $ 0.066
+3.13%
$ 6.6 million $ 1,323
Mar 31, 2026 $ 0.064
+1.91%
$ 6.4 million $ 10,049
Mar 30, 2026 $ 0.058
-8.52%
$ 5.8 million $ 8,183
Mar 29, 2026 $ 0.0634
-8.12%
$ 6.34 million $ 5,878
Mar 28, 2026 $ 0.069
-1.85%
$ 6.9 million $ 2,399
Mar 27, 2026 $ 0.0703
+2.03%
$ 7.03 million $ 8,059
Mar 26, 2026 $ 0.0689
-0.43%
$ 6.89 million $ 6,233
Mar 25, 2026 $ 0.0692
-3.62%
$ 6.92 million $ 5,308
Mar 24, 2026 $ 0.0718
+5.59%
$ 7.18 million $ 11,614
Mar 23, 2026 $ 0.068
-1.02%
$ 6.8 million $ 18,908
Mar 22, 2026 $ 0.0687
-2.28%
$ 6.87 million $ 10,576
Mar 21, 2026 $ 0.0703
-3.03%
$ 7.03 million $ 1,801
Mar 20, 2026 $ 0.0725
-6.81%
$ 7.25 million $ 24,050
Mar 19, 2026 $ 0.0778
+1.43%
$ 7.78 million $ 2,861
Mar 18, 2026 $ 0.0767
-4.60%
$ 7.67 million $ 1,103
Mar 17, 2026 $ 0.0804
+1.13%
$ 8.04 million $ 2,256
Mar 16, 2026 $ 0.0795
-4.33%
$ 7.95 million $ 11,907
Mar 15, 2026 $ 0.0831
+0.73%
$ 8.31 million $ 2,471
Mar 14, 2026 $ 0.0825
+0.24%
$ 8.25 million $ 9,157
Mar 13, 2026 $ 0.0823
-8.25%
$ 8.23 million $ 26,148
Mar 12, 2026 $ 0.089
+0.79%
$ 8.9 million $ 5,772
Mar 11, 2026 $ 0.0894
+0.68%
$ 8.94 million $ 9,410
Mar 10, 2026 $ 0.0888
+2.30%
$ 8.88 million $ 3,150
Mar 9, 2026 $ 0.0868
-3.56%
$ 8.68 million $ 2,678
Mar 8, 2026 $ 0.09
+5.26%
$ 9 million $ 2,314
Mar 7, 2026 $ 0.0855
-9.14%
$ 8.55 million $ 2,093
Mar 6, 2026 $ 0.0941
-1.05%
$ 9.41 million $ 2,295
Mar 5, 2026 $ 0.0951
+1.39%
$ 9.51 million $ 2,919
Mar 4, 2026 $ 0.0875
+2.34%
$ 8.75 million $ 6,923
Mar 3, 2026 $ 0.0855
-2.95%
$ 8.55 million $ 5,931
Mar 2, 2026 $ 0.0881
-3.50%
$ 8.81 million $ 17,460
Download