Cap Mercado $3.31T
-1.69%
Volume 24h $205.85B
-5.68%
BTC % 55.07%
0.14%
ETH % 11.31%
-1.32%
Moedas
34.070
+11
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Jan-19 2026 | $0.150174 | $0.137066 | $0.161873 | $0.159654 | $7,198 | - |
| Jan-18 2026 | $0.159692 | $0.130269 | $0.162181 | $0.130269 | $26,739 | - |
| Jan-17 2026 | $0.130271 | $0.128967 | $0.153484 | $0.153484 | $14,938 | - |
| Jan-16 2026 | $0.153468 | $0.128966 | $0.158066 | $0.149262 | $18,747 | - |
| Jan-15 2026 | $0.145057 | $0.141358 | $0.159558 | $0.141363 | $22,142 | - |
| Jan-14 2026 | $0.141357 | $0.137435 | $0.159934 | $0.159934 | $8,546 | - |
| Jan-13 2026 | $0.159946 | $0.137069 | $0.159972 | $0.158151 | $8,472 | - |
| Jan-12 2026 | $0.158203 | $0.133761 | $0.161374 | $0.148069 | $9,648 | - |
| Jan-11 2026 | $0.146179 | $0.133457 | $0.150858 | $0.133457 | $2,339 | - |
| Jan-10 2026 | $0.133459 | $0.133054 | $0.167638 | $0.15794 | $13,721 | - |
| Jan-09 2026 | $0.157939 | $0.143753 | $0.166663 | $0.162267 | $22,475 | - |
| Jan-08 2026 | $0.148975 | $0.13924 | $0.162265 | $0.140249 | $43,009 | - |
| Jan-07 2026 | $0.140266 | $0.129232 | $0.144876 | $0.144876 | $4,159 | - |
| Jan-06 2026 | $0.144869 | $0.125259 | $0.154175 | $0.154155 | $31,452 | - |
| Jan-05 2026 | $0.154167 | $0.136007 | $0.159183 | $0.159163 | $47,978 | - |