Cap Mercado $3.12T
-2.45%
Volumen 24h $229.01B
4.59%
BTC % 55.15%
0.81%
ETH % 10.94%
-1.46%
Monedas
33.832
+5
Exchanges
885
Ultima actualización
1 minuto 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 |
|---|---|---|---|---|---|---|
| Dec-16 2025 | $0.086389 | $0.075279 | $0.092473 | $0.075398 | $18,712 | - |
| Dec-15 2025 | $0.075409 | $0.073499 | $0.085295 | $0.081889 | $19,316 | - |
| Dec-14 2025 | $0.081884 | $0.081002 | $0.085284 | $0.081002 | $5,541 | - |
| Dec-13 2025 | $0.080999 | $0.073285 | $0.081899 | $0.073286 | $5,909 | - |
| Dec-12 2025 | $0.073286 | $0.072096 | $0.0762 | $0.075589 | $3,026 | - |
| Dec-11 2025 | $0.075591 | $0.072496 | $0.075591 | $0.074971 | $3,328 | - |
| Dec-10 2025 | $0.07499 | $0.073286 | $0.080399 | $0.079288 | $4,698 | - |
| Dec-09 2025 | $0.079292 | $0.076392 | $0.0813 | $0.079389 | $5,497 | - |
| Dec-08 2025 | $0.08108 | $0.0782 | $0.0823 | $0.0812 | $4,298 | - |
| Dec-07 2025 | $0.081192 | $0.078289 | $0.082501 | $0.082501 | $3,755 | - |
| Dec-06 2025 | $0.082479 | $0.078095 | $0.083708 | $0.081797 | $3,649 | - |
| Dec-05 2025 | $0.081692 | $0.072288 | $0.090482 | $0.072288 | $13,362 | - |
| Dec-04 2025 | $0.072277 | $0.064986 | $0.086504 | $0.086387 | $10,368 | - |
| Dec-03 2025 | $0.086387 | $0.076191 | $0.0871 | $0.080603 | $7,307 | - |
| Dec-02 2025 | $0.080595 | $0.062082 | $0.081697 | $0.069884 | $17,759 | - |