Akt.io Historical Data

AKTIO
Download
Date Close Price change Market cap Trading volume
Apr 13 $ 0.0582
-8.92%
$ 6.15 million $ 38,997
Apr 6 $ 0.0627
-0.32%
$ 6.39 million $ 15,504
Mar 30 $ 0.0629
-0.79%
$ 6.29 million $ 41,348
Mar 23 $ 0.0634
-7.71%
$ 6.34 million $ 58,400
Mar 16 $ 0.0687
-17.33%
$ 6.87 million $ 54,554
Mar 9 $ 0.0831
-7.67%
$ 8.31 million $ 58,785
Mar 2 $ 0.0855
-6.35%
$ 9 million $ 37,621
Feb 23 $ 0.0913
-13.62%
$ 9.13 million $ 45,538
Feb 16 $ 0.108
+2.96%
$ 10.57 million $ 67,165
Feb 9 $ 0.112
-13.98%
$ 10.46 million $ 106,541
Feb 2 $ 0.13
-7.80%
$ 13.02 million $ 111,871
Jan 26 $ 0.14
-2.58%
$ 14.1 million $ 90,643
Jan 19 $ 0.147
-7.83%
$ 14.32 million $ 66,931
Jan 12 $ 0.13
-12.02%
$ 15.97 million $ 79,065
Jan 5 $ 0.154
-3.20%
$ 14.81 million $ 162,439
Dec 29 $ 0.152
-8.27%
$ 15.92 million $ 240,317
Dec 22 $ 0.164
+20.37%
$ 16.57 million $ 364,158
Dec 15 $ 0.134
+63.74%
$ 13.6 million $ 211,800
Dec 8 $ 0.081
-0.25%
$ 8.19 million $ 26,955
Dec 1 $ 0.0825
+32.64%
$ 8.12 million $ 69,078
Nov 24 $ 0.0711
-13.40%
$ 7.32 million $ 132,087
Nov 17 $ 0.078
-23.60%
$ 8.21 million $ 102,498
Nov 10 $ 0.104
-1.89%
$ 10.21 million $ 93,467
Nov 3 $ 0.106
-0.66%
$ 10.58 million $ 57,259
Oct 27 $ 0.114
-10.62%
$ 10.66 million $ 121,170
Oct 20 $ 0.124
+10.90%
$ 12.71 million $ 86,988
Oct 13 $ 0.11
-5.85%
$ 11.19 million $ 115,506
Oct 6 $ 0.114
-2.98%
$ 11.63 million $ 230,625
Sep 29 $ 0.117
-0.68%
$ 11.74 million $ 95,471
Sep 22 $ 0.118
+1.37%
$ 11.82 million $ 153,631
Sep 15 $ 0.119
+4.76%
$ 11.64 million $ 71,284
Sep 8 $ 0.119
+5.98%
$ 11.34 million $ 160,611
Sep 1 $ 0.109
-8.10%
$ 11.2 million $ 90,844
Aug 25 $ 0.12
+0.59%
$ 11.85 million $ 93,885
Aug 18 $ 0.114
-2.32%
$ 11.9 million $ 116,237
Aug 11 $ 0.116
-1.94%
$ 11.63 million $ 165,515
Aug 4 $ 0.128
-1.92%
$ 11.88 million $ 139,619
Jul 28 $ 0.13
-8.06%
$ 13 million $ 154,840
Jul 21 $ 0.142
-11.03%
$ 14.14 million $ 195,249
Jul 14 $ 0.136
-12.60%
$ 15.96 million $ 282,892
Jul 7 $ 0.151
-11.01%
$ 15.56 million $ 192,793
Jun 30 $ 0.167
-9.01%
$ 16.98 million $ 148,731
Jun 23 $ 0.179
+4.99%
$ 18.32 million $ 100,988
Jun 16 $ 0.171
-8.35%
$ 17.02 million $ 93,053
Jun 9 $ 0.188
+0.11%
$ 18.69 million $ 153,372
Jun 2 $ 0.187
+10.07%
$ 18.75 million $ 124,267
May 26 $ 0.169
-2.03%
$ 16.85 million $ 146,188
May 19 $ 0.179
+1.53%
$ 17.2 million $ 225,914
May 12 $ 0.178
-6.30%
$ 17.63 million $ 235,557
May 5 $ 0.186
-7.90%
$ 18.99 million $ 211,502
Download