AKTIO Historical USD Price
Daily close · May 2, 2022 → May 31, 2023Daily price history
May 1, 2023 → May 31, 2023| 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 |