Cap Mercado $2.89T
1.14%
Volume 24h $138.41B
-8.27%
BTC % 56.35%
-0.44%
ETH % 9.84%
0.3%
Moedas
34.607
+1
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 |
|---|---|---|---|---|---|---|
| May-09 2026 | $0.068982 | $0.065691 | $0.069487 | $0.065691 | $6,439 | - |
| May-08 2026 | $0.065683 | $0.065289 | $0.068292 | $0.067692 | $8,369 | - |
| May-07 2026 | $0.068388 | $0.065569 | $0.06849 | $0.066581 | $3,173 | - |
| May-06 2026 | $0.06659 | $0.06479 | $0.067592 | $0.067487 | $1,372 | - |
| May-05 2026 | $0.067487 | $0.064789 | $0.072588 | $0.065591 | $15,645 | - |
| May-04 2026 | $0.065578 | $0.060189 | $0.068173 | $0.064093 | $7,582 | - |
| May-03 2026 | $0.064083 | $0.059281 | $0.064193 | $0.059287 | $3,816 | - |
| May-02 2026 | $0.057288 | $0.057287 | $0.061189 | $0.058091 | $1,694 | - |
| May-01 2026 | $0.058091 | $0.053597 | $0.061492 | $0.055883 | $5,749 | - |
| Apr-30 2026 | $0.055888 | $0.052489 | $0.055902 | $0.052695 | $2,468 | - |
| Apr-29 2026 | $0.052492 | $0.047285 | $0.056391 | $0.055385 | $5,967 | - |
| Apr-28 2026 | $0.055393 | $0.048593 | $0.055393 | $0.051806 | $3,670 | - |
| Apr-27 2026 | $0.051804 | $0.051693 | $0.055293 | $0.055098 | $3,352 | - |
| Apr-26 2026 | $0.055105 | $0.050583 | $0.055106 | $0.052985 | $5,449 | - |
| Apr-25 2026 | $0.052988 | $0.045985 | $0.056289 | $0.056286 | $13,386 | - |