CurrencyBeacon logo}}

Crypto Rate Dashboard

Aktio Price Chart

AKTIO/USD
$0.401
0.00%

AKTIO Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-05-31 $0.269 $0.283 $0.258 $0.259 $12,038.01
2023-05-30 $0.258 $0.283 $0.258 $0.269 $7,130.37
2023-05-29 $0.243 $0.267 $0.237 $0.258 $6,006.89
2023-05-28 $0.256 $0.267 $0.229 $0.243 $13,416.52
2023-05-27 $0.264 $0.267 $0.256 $0.256 $4,158.61
2023-05-26 $0.27 $0.276 $0.254 $0.264 $15,236.48
2023-05-25 $0.278 $0.284 $0.255 $0.27 $10,117.71
2023-05-24 $0.281 $0.294 $0.266 $0.278 $7,021.58
2023-05-23 $0.271 $0.296 $0.271 $0.281 $4,561.01
2023-05-22 $0.276 $0.299 $0.27 $0.271 $6,557.06
2023-05-21 $0.275 $0.299 $0.268 $0.276 $5,092.03
2023-05-20 $0.285 $0.285 $0.271 $0.275 $2,489.25
2023-05-18 $0.285 $0.295 $0.281 $0.29 $3,898.73
2023-05-17 $0.288 $0.296 $0.282 $0.285 $4,561.22
2023-05-16 $0.286 $0.301 $0.281 $0.288 $7,030.10
2023-05-15 $0.286 $0.294 $0.275 $0.286 $9,780.65
2023-05-14 $0.295 $0.3 $0.271 $0.286 $9,286.91
2023-05-13 $0.293 $0.308 $0.291 $0.295 $3,299.01
2023-05-12 $0.305 $0.313 $0.286 $0.286 $6,536.39
2023-05-11 $0.308 $0.325 $0.294 $0.305 $13,330.05
2023-05-10 $0.283 $0.338 $0.267 $0.308 $49,391.96
2023-05-09 $0.306 $0.307 $0.275 $0.283 $15,566.60
2023-05-08 $0.315 $0.317 $0.3 $0.306 $14,867.75
2023-05-07 $0.313 $0.315 $0.305 $0.315 $4,220.23
2023-05-06 $0.313 $0.328 $0.303 $0.313 $10,431.65
2023-05-05 $0.318 $0.328 $0.3 $0.313 $22,825.10
2023-05-04 $0.333 $0.338 $0.313 $0.318 $19,407.88
2023-05-03 $0.325 $0.35 $0.324 $0.333 $16,710.45
2023-05-02 $0.319 $0.343 $0.309 $0.325 $22,041.03
2023-05-01 $0.316 $0.326 $0.305 $0.319 $9,366.35