AKTIO Historical USD Price
Daily close · May 15, 2023 → May 17, 2024Daily price history
Apr 18, 2024 → May 17, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-17 | $0.401 | $0.401 | $0.401 | $0.401 | $122,226.40 |
| 2024-05-16 | $0.401 | $0.401 | $0.401 | $0.401 | $122,226.40 |
| 2024-05-15 | $0.401 | $0.401 | $0.401 | $0.401 | $122,226.40 |
| 2024-05-14 | $0.401 | $0.401 | $0.401 | $0.401 | $122,226.40 |
| 2024-05-13 | $0.401 | $0.401 | $0.401 | $0.401 | $122,226.40 |
| 2024-05-12 | $0.401 | $0.401 | $0.401 | $0.401 | $122,226.40 |
| 2024-05-11 | $0.401 | $0.401 | $0.401 | $0.401 | $122,226.40 |
| 2024-05-10 | $0.432 | $0.4328 | $0.399 | $0.401 | $122,226.40 |
| 2024-05-09 | $0.43 | $0.435 | $0.4191 | $0.432 | $116,598.53 |
| 2024-05-08 | $0.431 | $0.435 | $0.428 | $0.428 | $228,739.46 |
| 2024-05-07 | $0.435 | $0.435 | $0.431 | $0.431 | $111,828.98 |
| 2024-05-06 | $0.435 | $0.437 | $0.432 | $0.434 | $202,058.25 |
| 2024-05-05 | $0.437 | $0.439 | $0.434 | $0.435 | $188,544.66 |
| 2024-05-04 | $0.437 | $0.438 | $0.435 | $0.437 | $264,757.32 |
| 2024-05-03 | $0.43 | $0.46 | $0.428 | $0.437 | $182,663.38 |
| 2024-05-02 | $0.427 | $0.432 | $0.427 | $0.43 | $107,002.92 |
| 2024-05-01 | $0.431 | $0.432 | $0.405 | $0.427 | $102,152.06 |
| 2024-04-30 | $0.421 | $0.434 | $0.42 | $0.431 | $276,962.32 |
| 2024-04-29 | $0.432 | $0.4424 | $0.404 | $0.421 | $325,182.08 |
| 2024-04-28 | $0.419 | $0.439 | $0.415 | $0.434 | $296,094.76 |
| 2024-04-27 | $0.427 | $0.432 | $0.4083 | $0.413 | $259,200.45 |
| 2024-04-26 | $0.429 | $0.435 | $0.424 | $0.427 | $355,653.42 |
| 2024-04-25 | $0.438 | $0.438 | $0.42 | $0.429 | $332,804.47 |
| 2024-04-24 | $0.406 | $0.4727 | $0.3505 | $0.438 | $968,026.43 |
| 2024-04-23 | $0.409 | $0.4198 | $0.3786 | $0.406 | $264,529.30 |
| 2024-04-22 | $0.408 | $0.4303 | $0.3943 | $0.409 | $145,093.57 |
| 2024-04-21 | $0.425 | $0.425 | $0.401 | $0.409 | $324,705.92 |
| 2024-04-20 | $0.424 | $0.431 | $0.4075 | $0.425 | $332,570.15 |
| 2024-04-19 | $0.402 | $0.4552 | $0.383 | $0.424 | $600,335.66 |
| 2024-04-18 | $0.408 | $0.424 | $0.387 | $0.402 | $390,610.54 |