AKTIO AKTIO
AKTIO-USD.CC · Cryptocurrency
Price (USD)
$0.061482
24h Change
+6.22%
(+$0.003600)
24h High / Low
$0.061493
/
$0.057484
Volume
1,164
Price History (Last 90 Days)
Volume History (Last 90 Days)
Recent Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 17-04-2026 | $0.061390 | $0.061394 | $0.061374 | $0.061390 | 1,687 |
| 16-04-2026 | $0.057880 | $0.057880 | $0.057880 | $0.057880 | 5,226 |
| 15-04-2026 | $0.052978 | $0.061389 | $0.052962 | $0.057880 | 5,028 |
| 14-04-2026 | $0.062569 | $0.062691 | $0.052977 | $0.052978 | 12,123 |
| 13-04-2026 | $0.063874 | $0.064092 | $0.055977 | $0.062569 | 5,956 |
| 12-04-2026 | $0.062687 | $0.066000 | $0.059975 | $0.063874 | 898 |
| 11-04-2026 | $0.063588 | $0.065699 | $0.057585 | $0.062687 | 1,459 |
| 10-04-2026 | $0.064689 | $0.066782 | $0.061574 | $0.063588 | 1,413 |
| 09-04-2026 | $0.066189 | $0.066816 | $0.061470 | $0.064689 | 1,313 |
| 08-04-2026 | $0.055990 | $0.068004 | $0.055980 | $0.066189 | 7,153 |
| 07-04-2026 | $0.062792 | $0.063198 | $0.055985 | $0.055990 | 2,647 |
| 06-04-2026 | $0.061988 | $0.062901 | $0.057579 | $0.062792 | 1,517 |
| 05-04-2026 | $0.059798 | $0.061997 | $0.056891 | $0.061988 | 7,922 |
| 04-04-2026 | $0.059694 | $0.069293 | $0.059675 | $0.059798 | 1,097 |
| 03-04-2026 | $0.062992 | $0.073798 | $0.057682 | $0.059694 | 8,571 |
| 02-04-2026 | $0.065980 | $0.065998 | $0.056277 | $0.062992 | 3,960 |
| 01-04-2026 | $0.063980 | $0.066003 | $0.056389 | $0.065980 | 1,323 |
| 31-03-2026 | $0.062792 | $0.069978 | $0.054292 | $0.063980 | 10,045 |
| 30-03-2026 | $0.063390 | $0.068801 | $0.053277 | $0.062792 | 8,799 |
| 29-03-2026 | $0.068986 | $0.069805 | $0.054077 | $0.063390 | 5,878 |
| 28-03-2026 | $0.070297 | $0.071894 | $0.064084 | $0.068986 | 2,399 |
| 27-03-2026 | $0.068885 | $0.073101 | $0.057184 | $0.070297 | 8,058 |
| 26-03-2026 | $0.069193 | $0.073000 | $0.061189 | $0.068885 | 6,232 |
| 25-03-2026 | $0.071800 | $0.074101 | $0.062781 | $0.069193 | 5,307 |
| 24-03-2026 | $0.068002 | $0.075315 | $0.064992 | $0.071800 | 11,614 |
| 23-03-2026 | $0.059503 | $0.074810 | $0.057196 | $0.068002 | 18,909 |
| 22-03-2026 | $0.070303 | $0.072004 | $0.059487 | $0.059503 | 10,566 |
| 21-03-2026 | $0.072506 | $0.072614 | $0.067388 | $0.070303 | 1,801 |
| 20-03-2026 | $0.077803 | $0.077811 | $0.061700 | $0.072506 | 24,052 |
| 19-03-2026 | $0.076694 | $0.078413 | $0.072676 | $0.077803 | 2,861 |
Disclaimer: Cryptocurrency prices are highly volatile and provided for informational purposes only. Prices may be delayed. This is not financial advice. Always do your own research before making any investment decisions.