Cap Mercado $3.25T
1.66%
Volumen 24h $225.82B
3.55%
BTC % 55.05%
0.2%
ETH % 11.13%
1.16%
Monedas
34.134
+9
Exchanges
885
Ultima actualización
3 Minutos atrás
Precios Históricos de Akt.io (AKTIO), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jan-27 2026 | $0.156362 | $0.136945 | $0.159026 | $0.147444 | $15,980 | - |
| Jan-26 2026 | $0.147454 | $0.141757 | $0.166166 | $0.143178 | $14,189 | - |
| Jan-25 2026 | $0.143182 | $0.143157 | $0.158666 | $0.147167 | $3,519 | - |
| Jan-24 2026 | $0.14716 | $0.136852 | $0.152634 | $0.148934 | $6,533 | - |
| Jan-23 2026 | $0.148964 | $0.141992 | $0.16224 | $0.145951 | $18,623 | - |
| Jan-22 2026 | $0.145946 | $0.131563 | $0.153487 | $0.15 | $12,733 | - |
| Jan-21 2026 | $0.149979 | $0.139147 | $0.151972 | $0.139158 | $15,324 | - |
| Jan-20 2026 | $0.139166 | $0.136261 | $0.152894 | $0.150151 | $6,504 | - |
| Jan-19 2026 | $0.150174 | $0.137066 | $0.161873 | $0.159654 | $7,198 | - |
| Jan-18 2026 | $0.159692 | $0.130269 | $0.162181 | $0.130269 | $26,739 | - |
| Jan-17 2026 | $0.130271 | $0.128967 | $0.153484 | $0.153484 | $14,938 | - |
| Jan-16 2026 | $0.153468 | $0.128966 | $0.158066 | $0.149262 | $18,747 | - |
| Jan-15 2026 | $0.145057 | $0.141358 | $0.159558 | $0.141363 | $22,142 | - |
| Jan-14 2026 | $0.141357 | $0.137435 | $0.159934 | $0.159934 | $8,546 | - |
| Jan-13 2026 | $0.159946 | $0.137069 | $0.159972 | $0.158151 | $8,472 | - |