Cap Mercado $3.20T
1.04%
Volume 24h $179.37B
-32.27%
BTC % 55.1%
0.27%
ETH % 11.17%
0.09%
Moedas
33.887
+9
Trocas
885
Última atualização
9 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 |
|---|---|---|---|---|---|---|
| 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 | - |
| Dec-23 2025 | $0.159864 | $0.141879 | $0.159864 | $0.141879 | $91,259 | - |
| Dec-22 2025 | $0.149012 | $0.135763 | $0.149038 | $0.136004 | $61,576 | - |
| Dec-21 2025 | $0.135989 | $0.129477 | $0.136092 | $0.129481 | $17,482 | - |
| Dec-20 2025 | $0.129221 | $0.128486 | $0.134077 | $0.129993 | $8,496 | - |
| Dec-19 2025 | $0.129992 | $0.112382 | $0.135014 | $0.112386 | $76,124 | - |
| Dec-18 2025 | $0.107171 | $0.090676 | $0.111282 | $0.090683 | $56,656 | - |
| Dec-17 2025 | $0.090671 | $0.086068 | $0.092649 | $0.086397 | $34,061 | - |
| 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 | - |