Market Cap $2.65T
-0.05%
Volume 24h $156.65B
12.48%
BTC % 58.26%
-0.46%
ETH % 9.66%
-0.31%
Coins
34.656
+6
Exchanges
874
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| May-20 2026 | $0.065281 | $0.062679 | $0.066082 | $0.065089 | $10,427 | - |
| May-19 2026 | $0.06449 | $0.062884 | $0.06449 | $0.062887 | $2,009 | - |
| May-18 2026 | $0.064395 | $0.061085 | $0.064484 | $0.061098 | $4,201 | - |
| May-17 2026 | $0.063189 | $0.060579 | $0.063189 | $0.06058 | $522 | - |
| May-16 2026 | $0.060584 | $0.06028 | $0.062096 | $0.060786 | $296 | - |
| May-15 2026 | $0.060782 | $0.055682 | $0.064382 | $0.063286 | $7,930 | - |
| May-14 2026 | $0.063283 | $0.057181 | $0.064183 | $0.062385 | $7,845 | - |
| May-13 2026 | $0.06328 | $0.058277 | $0.073987 | $0.072891 | $24,447 | - |
| May-12 2026 | $0.07288 | $0.069983 | $0.073979 | $0.073979 | $5,692 | - |
| May-11 2026 | $0.073979 | $0.069877 | $0.073979 | $0.070871 | $2,638 | - |
| May-10 2026 | $0.07088 | $0.068089 | $0.074682 | $0.068784 | $7,126 | - |
| May-09 2026 | $0.068982 | $0.065691 | $0.069487 | $0.065691 | $6,439 | - |
| May-08 2026 | $0.065683 | $0.065289 | $0.068292 | $0.067692 | $8,369 | - |
| May-07 2026 | $0.068388 | $0.065569 | $0.06849 | $0.066581 | $3,173 | - |
| May-06 2026 | $0.06659 | $0.06479 | $0.067592 | $0.067487 | $1,372 | - |