Cap Mercado $2.59T
1.26%
Volume 24h $138.86B
1.9%
BTC % 50.78%
-0.19%
ETH % 15.26%
2.09%
Moedas
26.775
+44
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Apr-22 2024 | $0.408118 | $0.407164 | $0.427085 | $0.410046 | $413,289 | - |
| Apr-21 2024 | $0.411131 | $0.406817 | $0.424279 | $0.423548 | $634,286 | - |
| Apr-20 2024 | $0.424565 | $0.417793 | $0.426012 | $0.417793 | $606,437 | - |
| Apr-19 2024 | $0.406578 | $0.401315 | $0.452698 | $0.402311 | $884,416 | - |
| Apr-18 2024 | $0.403136 | $0.389054 | $0.414876 | $0.410057 | $694,404 | - |
| Apr-17 2024 | $0.411686 | $0.403708 | $0.420054 | $0.409093 | $675,784 | - |
| Apr-16 2024 | $0.407835 | $0.374816 | $0.44245 | $0.393476 | $1,022,638 | - |
| Apr-15 2024 | $0.395909 | $0.38464 | $0.447684 | $0.386791 | $709,664 | - |
| Apr-14 2024 | $0.39019 | $0.369542 | $0.39019 | $0.375144 | $700,458 | - |
| Apr-13 2024 | $0.374184 | $0.374184 | $0.459544 | $0.454508 | $842,634 | - |
| Apr-12 2024 | $0.458089 | $0.449776 | $0.509442 | $0.497688 | $883,850 | - |
| Apr-11 2024 | $0.498927 | $0.482123 | $0.498927 | $0.485253 | $694,832 | - |
| Apr-10 2024 | $0.492125 | $0.477316 | $0.501776 | $0.485844 | $727,841 | - |
| Apr-09 2024 | $0.485973 | $0.468448 | $0.501961 | $0.468448 | $832,865 | - |
| Apr-08 2024 | $0.473555 | $0.448634 | $0.475242 | $0.448634 | $775,119 | - |