Cap Mercado $2.49T
-0.8%
Volumen 24h $170.26B
21.2%
BTC % 53.59%
-0.24%
ETH % 9.87%
0.3%
Monedas
34.440
+4
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 |
|---|---|---|---|---|---|---|
| Mar-30 2026 | $0.062782 | $0.053282 | $0.063392 | $0.063392 | $8,843 | - |
| Mar-29 2026 | $0.063195 | $0.063177 | $0.069782 | $0.068978 | $6,236 | - |
| Mar-28 2026 | $0.067092 | $0.064089 | $0.071889 | $0.070297 | $2,111 | - |
| Mar-27 2026 | $0.07178 | $0.063293 | $0.072409 | $0.068892 | $7,941 | - |
| Mar-26 2026 | $0.06889 | $0.061188 | $0.072989 | $0.069188 | $6,388 | - |
| Mar-25 2026 | $0.062794 | $0.062784 | $0.073489 | $0.071803 | $5,152 | - |
| Mar-24 2026 | $0.071804 | $0.066496 | $0.075296 | $0.068 | $11,615 | - |
| Mar-23 2026 | $0.067996 | $0.058799 | $0.074306 | $0.06871 | $18,907 | - |
| Mar-22 2026 | $0.059497 | $0.059497 | $0.071 | $0.0703 | $10,565 | - |
| Mar-21 2026 | $0.070305 | $0.067388 | $0.072612 | $0.072504 | $1,801 | - |
| 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 | - |