Cap Mercado $3.39T
2.66%
Volume 24h $292.99B
18.14%
BTC % 54.53%
-0.2%
ETH % 11.83%
3.46%
Moedas
33.785
+12
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 |
|---|---|---|---|---|---|---|
| Dec-09 2025 | $0.079292 | $0.076392 | $0.0813 | $0.079389 | $5,497 | - |
| Dec-08 2025 | $0.08108 | $0.0782 | $0.0823 | $0.0812 | $4,298 | - |
| Dec-07 2025 | $0.081192 | $0.078289 | $0.082501 | $0.082501 | $3,755 | - |
| Dec-06 2025 | $0.082479 | $0.078095 | $0.083708 | $0.081797 | $3,649 | - |
| Dec-05 2025 | $0.081692 | $0.072288 | $0.090482 | $0.072288 | $13,362 | - |
| Dec-04 2025 | $0.072277 | $0.064986 | $0.086504 | $0.086387 | $10,368 | - |
| Dec-03 2025 | $0.086387 | $0.076191 | $0.0871 | $0.080603 | $7,307 | - |
| Dec-02 2025 | $0.080595 | $0.062082 | $0.081697 | $0.069884 | $17,759 | - |
| Dec-01 2025 | $0.067388 | $0.062189 | $0.073107 | $0.062189 | $14,537 | - |
| Nov-30 2025 | $0.072882 | $0.066789 | $0.077993 | $0.069101 | $50,459 | - |
| Nov-29 2025 | $0.069089 | $0.069089 | $0.079016 | $0.074298 | $19,707 | - |
| Nov-28 2025 | $0.075314 | $0.069095 | $0.083709 | $0.080789 | $16,380 | - |
| Nov-27 2025 | $0.08079 | $0.077596 | $0.087484 | $0.079184 | $10,012 | - |
| Nov-26 2025 | $0.079195 | $0.072378 | $0.085087 | $0.072378 | $36,958 | - |
| Nov-25 2025 | $0.072394 | $0.072083 | $0.082196 | $0.080884 | $17,925 | - |