Cap Mercado $2.07T
-4.07%
Volume 24h $190.05B
-25.53%
BTC % 52.3%
0.3%
ETH % 13.69%
-3.65%
Moedas
28.401
+12
Trocas
885
Última atualização
18 Segundos atrás
Preços históricos de Akt.io (AKTIO), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-06 2024 | $0.188139 | $0.187151 | $0.189869 | $0.189102 | $428,046 | - |
| Aug-05 2024 | $0.188265 | $0.185776 | $0.198508 | $0.198508 | $558,222 | - |
| Aug-04 2024 | $0.198216 | $0.19748 | $0.203685 | $0.20329 | $504,361 | - |
| Aug-03 2024 | $0.202288 | $0.202288 | $0.204462 | $0.203513 | $470,301 | - |
| Aug-02 2024 | $0.202638 | $0.202377 | $0.203494 | $0.203026 | $486,592 | - |
| Aug-01 2024 | $0.202915 | $0.202807 | $0.204793 | $0.203481 | $492,513 | - |
| Jul-31 2024 | $0.203817 | $0.203299 | $0.204212 | $0.203877 | $510,945 | - |
| Jul-30 2024 | $0.203651 | $0.202353 | $0.20443 | $0.203842 | $465,352 | - |
| Jul-29 2024 | $0.203736 | $0.203174 | $0.20447 | $0.20358 | $514,448 | - |
| Jul-28 2024 | $0.203759 | $0.203016 | $0.203761 | $0.203632 | $478,953 | - |
| Jul-27 2024 | $0.203344 | $0.203101 | $0.20436 | $0.203206 | $479,443 | - |
| Jul-26 2024 | $0.203863 | $0.202954 | $0.204161 | $0.203544 | $504,581 | - |
| Jul-25 2024 | $0.203722 | $0.20076 | $0.203926 | $0.203427 | $474,016 | - |
| Jul-24 2024 | $0.203321 | $0.20279 | $0.204917 | $0.203558 | $471,708 | - |
| Jul-23 2024 | $0.203681 | $0.20302 | $0.204029 | $0.20366 | $498,737 | - |