Cap Mercado $3.39T
4.46%
Volume 24h $270.52B
-9.01%
BTC % 60.96%
-0.29%
ETH % 8.39%
2.5%
Moedas
32.219
+8
Trocas
885
Última atualização
54 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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.17018 | $0.157099 | $0.173492 | $0.171315 | $17,083 | - |
| Jun-21 2025 | $0.174381 | $0.167322 | $0.175392 | $0.175315 | $7,613 | - |
| Jun-20 2025 | $0.175316 | $0.170609 | $0.179793 | $0.179779 | $25,450 | - |
| Jun-19 2025 | $0.17978 | $0.176089 | $0.180288 | $0.179595 | $14,349 | - |
| Jun-18 2025 | $0.179598 | $0.177174 | $0.180983 | $0.180606 | $7,041 | - |
| Jun-17 2025 | $0.180591 | $0.17708 | $0.183883 | $0.181213 | $13,246 | - |
| Jun-16 2025 | $0.181198 | $0.180377 | $0.186935 | $0.18685 | $25,230 | - |
| Jun-15 2025 | $0.186875 | $0.181754 | $0.187692 | $0.187692 | $5,080 | - |
| Jun-14 2025 | $0.187662 | $0.185468 | $0.190391 | $0.190167 | $22,146 | - |
| Jun-13 2025 | $0.188991 | $0.185469 | $0.193082 | $0.193082 | $11,167 | - |
| Jun-12 2025 | $0.193053 | $0.185058 | $0.193082 | $0.185769 | $24,338 | - |
| Jun-11 2025 | $0.185962 | $0.185927 | $0.197246 | $0.194985 | $25,860 | - |
| Jun-10 2025 | $0.19493 | $0.181969 | $0.19493 | $0.184276 | $48,004 | - |
| Jun-09 2025 | $0.184262 | $0.178085 | $0.187499 | $0.187488 | $21,833 | - |
| Jun-08 2025 | $0.187521 | $0.180569 | $0.191003 | $0.186874 | $13,694 | - |