Cap Mercado $4.04T
-2.59%
Volume 24h $337.00B
10.15%
BTC % 54.97%
-0.72%
ETH % 11.92%
-0.58%
Moedas
33.562
+12
Trocas
885
Última atualização
16 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 |
|---|---|---|---|---|---|---|
| Oct-28 2025 | $0.128791 | $0.119968 | $0.130884 | $0.120778 | $33,051 | - |
| Oct-27 2025 | $0.116102 | $0.116099 | $0.131259 | $0.127066 | $21,485 | - |
| Oct-26 2025 | $0.127082 | $0.120092 | $0.130881 | $0.124075 | $9,337 | - |
| Oct-25 2025 | $0.124086 | $0.122777 | $0.125807 | $0.124492 | $1,652 | - |
| Oct-24 2025 | $0.124489 | $0.120106 | $0.12569 | $0.124917 | $2,467 | - |
| Oct-23 2025 | $0.124895 | $0.116603 | $0.128591 | $0.119997 | $16,828 | - |
| Oct-22 2025 | $0.119991 | $0.119985 | $0.130479 | $0.123885 | $16,496 | - |
| Oct-21 2025 | $0.123888 | $0.117023 | $0.125591 | $0.123395 | $13,797 | - |
| Oct-20 2025 | $0.123373 | $0.103765 | $0.126905 | $0.111886 | $38,001 | - |
| Oct-19 2025 | $0.111916 | $0.107505 | $0.115105 | $0.109493 | $9,200 | - |
| Oct-18 2025 | $0.109486 | $0.106498 | $0.118695 | $0.114895 | $6,739 | - |
| Oct-17 2025 | $0.114885 | $0.103797 | $0.122678 | $0.109418 | $25,416 | - |
| Oct-16 2025 | $0.109336 | $0.103576 | $0.115492 | $0.10392 | $11,454 | - |
| Oct-15 2025 | $0.112608 | $0.104684 | $0.117385 | $0.112478 | $16,402 | - |
| Oct-14 2025 | $0.112703 | $0.10659 | $0.121305 | $0.10659 | $17,405 | - |