Cap Mercado $3.29T
-3.2%
Volumen 24h $224.68B
-22.67%
BTC % 54.35%
0.29%
ETH % 11.28%
-1.5%
Monedas
33.916
+11
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 |
|---|---|---|---|---|---|---|
| Jan-07 2026 | $0.140266 | $0.129232 | $0.144876 | $0.144876 | $4,159 | - |
| Jan-06 2026 | $0.144869 | $0.125259 | $0.154175 | $0.154155 | $31,452 | - |
| Jan-05 2026 | $0.154167 | $0.136007 | $0.159183 | $0.159163 | $47,978 | - |
| Jan-04 2026 | $0.159154 | $0.150057 | $0.172074 | $0.169191 | $26,572 | - |
| Jan-03 2026 | $0.151976 | $0.151976 | $0.172256 | $0.166085 | $36,474 | - |
| Jan-02 2026 | $0.164572 | $0.156007 | $0.194079 | $0.160259 | $38,686 | - |
| Jan-01 2026 | $0.158552 | $0.155656 | $0.195243 | $0.19524 | $29,055 | - |
| Dec-31 2025 | $0.190235 | $0.171476 | $0.195539 | $0.172842 | $25,187 | - |
| Dec-30 2025 | $0.172849 | $0.16894 | $0.186248 | $0.175037 | $52,938 | - |
| Dec-29 2025 | $0.178853 | $0.162952 | $0.179227 | $0.165657 | $58,617 | - |
| Dec-28 2025 | $0.165665 | $0.154999 | $0.170452 | $0.163656 | $22,668 | - |
| Dec-27 2025 | $0.163677 | $0.163677 | $0.176755 | $0.163884 | $19,691 | - |
| Dec-26 2025 | $0.175553 | $0.155952 | $0.179961 | $0.155952 | $89,081 | - |
| Dec-25 2025 | $0.155972 | $0.155972 | $0.165778 | $0.164161 | $54,898 | - |
| Dec-24 2025 | $0.164154 | $0.159093 | $0.164154 | $0.15996 | $49,478 | - |