Market Data
News
Tools
Markets
Discover
Subscribe Login/Register
S&P 500
4,319.97
(
0.61%
)
US Tech 100
14,281.20
(
1.1%
)
Dow Jones
33,935.01
(
0.3%
)
Brent Oil
76.005
(
0.64%
)
Bitcoin
26,661.09
(
0.59%
)
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. BTRX
  5. Aktio Coin (AKTIOUSDT)

  6. Aktio Coin (AKTIOUSDT) Historical

AKTIOUSDT

Aktio Coin

0.283
-0.001 (-0.35%)
Real-Time

AKTIOUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 08 2023 0.284 -0.002 -0.70% 0.286 0.297 0.283 10,398.00
Jun 07 2023 0.286 -0.012 -4.03% 0.298 0.319 0.279 24,434.00
Jun 06 2023 0.298 0.033 12.45% 0.265 0.323 0.261 36,867.00
Jun 05 2023 0.265 -0.011 -3.99% 0.272 0.283 0.252 9,891.00
Jun 04 2023 0.276 0.009 3.37% 0.267 0.283 0.267 1,930.00
Jun 03 2023 0.267 -0.018 -6.32% 0.284 0.303 0.263 6,959.00
Jun 02 2023 0.285 0.001 0.35% 0.277 0.290 0.271 11,653.00
Jun 01 2023 0.284 0.024 9.23% 0.259 0.288 0.256 9,977.00
May 31 2023 0.260 -0.009 -3.35% 0.276 0.283 0.259 14,735.00
May 30 2023 0.269 0.006 2.28% 0.265 0.281 0.261 10,355.00
May 29 2023 0.263 0.020 8.23% 0.257 0.267 0.240 6,121.00
May 28 2023 0.243 -0.015 -5.81% 0.256 0.265 0.221 7,956.00
May 27 2023 0.258 -0.005 -1.90% 0.264 0.264 0.257 4,005.00
May 26 2023 0.263 -0.006 -2.23% 0.264 0.276 0.254 22,804.00
May 25 2023 0.269 -0.009 -3.24% 0.273 0.281 0.259 9,727.00
May 24 2023 0.278 -0.003 -1.07% 0.280 0.285 0.266 7,164.00
May 23 2023 0.281 0.008 2.93% 0.272 0.289 0.272 4,546.00
May 22 2023 0.273 -0.004 -1.44% 0.281 0.299 0.273 5,150.00
May 21 2023 0.277 0.001 0.36% 0.275 0.284 0.273 1,382.00
May 20 2023 0.276 -0.004 -1.43% 0.284 0.285 0.271 2,721.00
May 19 2023 0.280 -0.010 -3.45% 0.290 0.293 0.280 1,551.00
May 18 2023 0.290 0.005 1.75% 0.290 0.292 0.281 4,911.00
May 17 2023 0.285 -0.003 -1.04% 0.289 0.296 0.285 6,574.00
May 16 2023 0.288 0.002 0.70% 0.290 0.301 0.283 8,430.00
May 15 2023 0.286 0.00 0.00% 0.286 0.291 0.275 11,760.00
May 14 2023 0.286 -0.013 -4.35% 0.298 0.300 0.277 7,096.00
May 13 2023 0.299 0.008 2.75% 0.293 0.304 0.291 3,624.00
May 12 2023 0.291 -0.014 -4.59% 0.305 0.313 0.291 12,349.00
May 11 2023 0.305 -0.003 -0.97% 0.308 0.321 0.295 11,439.00
May 10 2023 0.308 0.025 8.83% 0.283 0.331 0.267 38,789.00
May 09 2023 0.283 -0.023 -7.52% 0.302 0.305 0.279 20,215.00
May 08 2023 0.306 -0.002 -0.65% 0.313 0.314 0.301 19,206.00
May 07 2023 0.308 -0.005 -1.60% 0.306 0.314 0.306 4,527.00
May 06 2023 0.313 0.005 1.62% 0.306 0.323 0.304 8,301.00
May 05 2023 0.308 -0.010 -3.14% 0.312 0.327 0.302 15,595.00
May 04 2023 0.318 -0.015 -4.50% 0.333 0.337 0.310 8,718.00
May 03 2023 0.333 0.007 2.15% 0.328 0.358 0.324 14,072.00
May 02 2023 0.326 0.007 2.19% 0.318 0.343 0.309 13,810.00
May 01 2023 0.319 0.003 0.95% 0.316 0.324 0.313 6,164.00
Apr 30 2023 0.316 -0.010 -3.07% 0.326 0.328 0.309 6,855.00
Apr 29 2023 0.326 -0.001 -0.31% 0.327 0.333 0.318 7,051.00
Apr 28 2023 0.327 -0.005 -1.51% 0.335 0.339 0.322 12,947.00
Apr 27 2023 0.332 -0.004 -1.19% 0.344 0.350 0.313 9,929.00
Apr 26 2023 0.336 0.00 0.00% 0.343 0.349 0.321 18,712.00
Apr 25 2023 0.336 -0.014 -4.00% 0.352 0.361 0.304 17,737.00
Apr 24 2023 0.350 -0.009 -2.51% 0.356 0.362 0.342 8,907.00
Apr 23 2023 0.359 -0.001 -0.28% 0.353 0.374 0.353 8,979.00
Apr 22 2023 0.360 0.016 4.65% 0.344 0.388 0.335 23,478.00
Apr 21 2023 0.344 -0.014 -3.91% 0.351 0.389 0.344 18,199.00
Apr 20 2023 0.358 0.002 0.56% 0.347 0.359 0.335 16,904.00
Apr 19 2023 0.356 -0.005 -1.39% 0.368 0.372 0.339 16,091.00
Apr 18 2023 0.361 -0.018 -4.75% 0.388 0.483 0.352 43,139.00
Apr 17 2023 0.379 0.052 15.90% 0.327 0.409 0.315 36,387.00
Apr 16 2023 0.327 0.017 5.48% 0.308 0.333 0.306 17,657.00
Apr 15 2023 0.310 0.004 1.31% 0.305 0.325 0.301 20,885.00
Apr 14 2023 0.306 0.022 7.75% 0.284 0.330 0.284 41,444.00
Apr 13 2023 0.284 0.009 3.27% 0.269 0.366 0.251 51,487.00
Apr 12 2023 0.275 0.003 1.10% 0.274 0.301 0.247 57,929.00
Apr 11 2023 0.272 -0.012 -4.23% 0.284 0.312 0.058 501,665.00
Apr 10 2023 0.284 -0.010 -3.40% 0.296 0.299 0.267 18,301.00
Apr 09 2023 0.294 -0.003 -1.01% 0.299 0.303 0.292 4,680.00
Apr 08 2023 0.297 -0.003 -1.00% 0.304 0.305 0.296 8,821.00
Apr 07 2023 0.300 -0.004 -1.32% 0.305 0.307 0.297 14,294.00
Apr 06 2023 0.304 -0.007 -2.25% 0.307 0.311 0.291 14,284.00
Apr 05 2023 0.311 -0.007 -2.20% 0.318 0.326 0.306 14,032.00
Apr 04 2023 0.318 0.005 1.60% 0.313 0.320 0.312 22,285.00
Apr 03 2023 0.313 -0.012 -3.69% 0.324 0.376 0.283 34,095.00
Apr 02 2023 0.325 0.001 0.31% 0.324 0.336 0.317 7,595.00
Apr 01 2023 0.324 -0.003 -0.92% 0.327 0.334 0.321 7,410.00
Mar 31 2023 0.327 -0.006 -1.80% 0.333 0.333 0.323 15,807.00
Mar 30 2023 0.333 0.008 2.46% 0.331 0.352 0.318 22,276.00
Mar 29 2023 0.325 0.003 0.93% 0.328 0.337 0.304 19,547.00
Mar 28 2023 0.322 0.026 8.78% 0.294 0.350 0.287 40,201.00
Mar 27 2023 0.296 -0.018 -5.73% 0.311 0.318 0.281 19,555.00
Mar 26 2023 0.314 0.008 2.61% 0.305 0.319 0.300 11,150.00
Mar 25 2023 0.306 -0.013 -4.08% 0.313 0.321 0.283 32,966.00
Mar 24 2023 0.319 -0.003 -0.93% 0.322 0.328 0.312 23,276.00
Mar 23 2023 0.322 -0.005 -1.53% 0.333 0.334 0.313 15,191.00
Mar 22 2023 0.327 0.003 0.93% 0.326 0.342 0.321 13,634.00
Mar 21 2023 0.324 -0.002 -0.61% 0.326 0.357 0.317 23,293.00
Mar 20 2023 0.326 -0.012 -3.55% 0.340 0.343 0.323 30,669.00
Mar 19 2023 0.338 0.00 0.00% 0.339 0.344 0.327 7,530.00
Mar 18 2023 0.338 -0.001 -0.29% 0.332 0.356 0.331 13,520.00
Mar 17 2023 0.339 0.003 0.89% 0.342 0.377 0.314 32,947.00
Mar 16 2023 0.336 -0.010 -2.89% 0.347 0.360 0.324 38,120.00
Mar 15 2023 0.346 -0.011 -3.08% 0.357 0.372 0.331 25,234.00
Mar 14 2023 0.357 -0.007 -1.92% 0.359 0.369 0.326 51,807.00
Mar 13 2023 0.364 -0.008 -2.15% 0.372 0.377 0.356 16,270.00
Mar 12 2023 0.372 0.002 0.54% 0.378 0.378 0.358 16,470.00
Mar 11 2023 0.370 -0.020 -5.13% 0.392 0.392 0.360 18,873.00
Your Recent History
BTRX
AKTIOUSDT
Aktio Coin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com

V: D: 20230609 14:16:11