Cap Mercado $2.50T
-1.54%
Volumen 24h $173.79B
1.5%
BTC % 53.76%
-0.68%
ETH % 9.59%
1.14%
Monedas
34.237
+2
Exchanges
885
Ultima actualización
2 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 |
|---|---|---|---|---|---|---|
| Feb-16 2026 | $0.119112 | $0.080789 | $0.119112 | $0.104593 | $35,353 | - |
| Feb-15 2026 | $0.104593 | $0.103879 | $0.112017 | $0.111979 | $8,274 | - |
| Feb-14 2026 | $0.111998 | $0.107191 | $0.113422 | $0.113394 | $15,971 | - |
| Feb-13 2026 | $0.113391 | $0.109956 | $0.113608 | $0.109956 | $14,871 | - |
| Feb-12 2026 | $0.113985 | $0.11197 | $0.121255 | $0.114488 | $11,411 | - |
| Feb-11 2026 | $0.114496 | $0.111995 | $0.122206 | $0.118706 | $14,049 | - |
| Feb-10 2026 | $0.111992 | $0.106691 | $0.125192 | $0.119784 | $18,919 | - |
| Feb-09 2026 | $0.119832 | $0.119832 | $0.136092 | $0.130172 | $28,201 | - |
| Feb-08 2026 | $0.129483 | $0.129454 | $0.130207 | $0.129969 | $4,365 | - |
| Feb-07 2026 | $0.129984 | $0.126167 | $0.134101 | $0.134082 | $9,547 | - |
| Feb-06 2026 | $0.134096 | $0.127999 | $0.134096 | $0.128217 | $23,402 | - |
| Feb-05 2026 | $0.128 | $0.128 | $0.135972 | $0.131469 | $28,005 | - |
| Feb-04 2026 | $0.130122 | $0.12897 | $0.131308 | $0.12897 | $20,255 | - |
| Feb-03 2026 | $0.12897 | $0.128945 | $0.138765 | $0.138564 | $7,898 | - |
| Feb-02 2026 | $0.138588 | $0.128973 | $0.141373 | $0.140865 | $17,186 | - |