Market Cap $2.66T
2.82%
Volume 24h $94.64B
BTC % 52.65%
-2.58%
ETH % 9.72%
-2.05%
Coins
34.360
+1
Exchanges
885
Last update
38 Seconds ago
Akt.io (AKTIO) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Mar-20 2026 | $0.072522 | $0.065902 | $0.077805 | $0.0778 | $24,670 | - |
| Mar-19 2026 | $0.077895 | $0.072689 | $0.078413 | $0.076698 | $2,829 | - |
| Mar-18 2026 | $0.076688 | $0.076688 | $0.080691 | $0.080369 | $1,218 | - |
| Mar-17 2026 | $0.077272 | $0.076667 | $0.081894 | $0.079485 | $2,139 | - |
| Mar-16 2026 | $0.079492 | $0.075497 | $0.083102 | $0.083102 | $12,250 | - |
| Mar-15 2026 | $0.083087 | $0.080485 | $0.089791 | $0.082488 | $2,471 | - |
| Mar-14 2026 | $0.082486 | $0.077192 | $0.087795 | $0.082288 | $9,538 | - |
| Mar-13 2026 | $0.082576 | $0.082085 | $0.089703 | $0.089703 | $25,757 | - |
| Mar-12 2026 | $0.089002 | $0.080599 | $0.091014 | $0.080613 | $5,772 | - |
| Mar-11 2026 | $0.08061 | $0.075009 | $0.096914 | $0.088799 | $12,834 | - |
| Mar-10 2026 | $0.0888 | $0.086793 | $0.097003 | $0.0868 | $3,150 | - |
| Mar-09 2026 | $0.086797 | $0.085506 | $0.094201 | $0.089993 | $2,678 | - |
| Mar-08 2026 | $0.09 | $0.083802 | $0.090021 | $0.085489 | $2,314 | - |
| Mar-07 2026 | $0.085501 | $0.085295 | $0.094102 | $0.094094 | $2,093 | - |
| Mar-06 2026 | $0.094093 | $0.086793 | $0.097394 | $0.095095 | $2,295 | - |