Cap Mercado $4.08T
-2.88%
Volume 24h $361.44B
-4.17%
BTC % 55.17%
0.1%
ETH % 12.26%
-1.79%
Moedas
32.814
+17
Trocas
885
Última atualização
2 Minutos 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-18 2025 | $0.1235 | $0.113491 | $0.1235 | $0.116298 | $15,205 | - |
| Aug-17 2025 | $0.115993 | $0.113515 | $0.119494 | $0.118819 | $4,206 | - |
| Aug-16 2025 | $0.117106 | $0.116393 | $0.125408 | $0.117991 | $13,910 | - |
| Aug-15 2025 | $0.116785 | $0.114991 | $0.123497 | $0.116901 | $26,082 | - |
| Aug-14 2025 | $0.118979 | $0.107771 | $0.130666 | $0.120978 | $31,231 | - |
| Aug-13 2025 | $0.123804 | $0.121871 | $0.137449 | $0.127568 | $16,300 | - |
| Aug-12 2025 | $0.127571 | $0.116372 | $0.142406 | $0.12098 | $26,867 | - |
| Aug-11 2025 | $0.120974 | $0.103595 | $0.136975 | $0.118579 | $53,562 | - |
| Aug-10 2025 | $0.120297 | $0.119986 | $0.127523 | $0.127523 | $36,027 | - |
| Aug-09 2025 | $0.127498 | $0.121186 | $0.13398 | $0.128972 | $28,690 | - |
| Aug-08 2025 | $0.127083 | $0.125379 | $0.131468 | $0.125379 | $15,357 | - |
| Aug-07 2025 | $0.12538 | $0.123176 | $0.131794 | $0.127877 | $10,889 | - |
| Aug-06 2025 | $0.127887 | $0.121704 | $0.129403 | $0.124674 | $10,734 | - |
| Aug-05 2025 | $0.124699 | $0.121024 | $0.128186 | $0.128186 | $36,389 | - |
| Aug-04 2025 | $0.128175 | $0.121073 | $0.130002 | $0.129985 | $37,906 | - |