Cap Mercado $2.74T
-0.88%
Volume 24h $285.61B
21.37%
BTC % 55.13%
0.07%
ETH % 10.15%
-0.78%
Moedas
34.505
+5
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-19 2026 | $0.061479 | $0.056882 | $0.061486 | $0.058187 | $5,273 | - |
| Apr-18 2026 | $0.058184 | $0.058184 | $0.063679 | $0.063679 | $4,853 | - |
| Apr-17 2026 | $0.06369 | $0.057486 | $0.06419 | $0.061384 | $11,504 | - |
| Apr-16 2026 | $0.061381 | $0.055986 | $0.061386 | $0.05788 | $2,657 | - |
| Apr-15 2026 | $0.058988 | $0.052977 | $0.061382 | $0.052981 | $4,494 | - |
| Apr-14 2026 | $0.052982 | $0.052982 | $0.062685 | $0.062577 | $12,162 | - |
| Apr-13 2026 | $0.062283 | $0.05788 | $0.06409 | $0.063875 | $5,920 | - |
| Apr-12 2026 | $0.063881 | $0.059983 | $0.066 | $0.059992 | $898 | - |
| Apr-11 2026 | $0.062681 | $0.057585 | $0.065691 | $0.063586 | $1,459 | - |
| Apr-10 2026 | $0.06357 | $0.061578 | $0.064788 | $0.06469 | $1,413 | - |
| Apr-09 2026 | $0.064689 | $0.061488 | $0.066797 | $0.06619 | $1,313 | - |
| Apr-08 2026 | $0.066178 | $0.055986 | $0.067793 | $0.05679 | $7,152 | - |
| Apr-07 2026 | $0.055986 | $0.055986 | $0.063195 | $0.06278 | $2,647 | - |
| Apr-06 2026 | $0.062782 | $0.057598 | $0.06289 | $0.062887 | $2,767 | - |
| Apr-05 2026 | $0.059987 | $0.056992 | $0.059994 | $0.059795 | $6,671 | - |