Akt (AKT) — Historical Data
Daily price history, volume, and market capitalization
Esta página mostra o histórico diário de negociação de Akt (AKT) dos últimos 30 dias: abertura, máxima, mínima, fechamento, volume e volume em cotação para cada dia de negociação (UTC).
Hoje Akt é negociado a $0.75 com faixa de 24 horas de $0.74–$0.75 e $10.95M de volume. A tabela abaixo permite acompanhar a evolução do preço dia a dia.
Open
$0.66
High
$0.75
Low
$0.74
Volume (24h)
$10.95M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 4, 2026 | $0.66 | $0.75 | $0.74 | $0.75 | $0.75 | ++13.00% | $10.95M | — | — |
| Oct 4, 2026 | $0.67 | $0.77 | $0.67 | $0.72 | $0.75 | +11.50% | $21.37M | $15.8M | $10.38M |
| Oct 3, 2026 | $0.66 | $0.69 | $0.65 | $0.67 | $0.67 | +2.22% | $3.53M | $2.35M | $1.86M |
| Oct 2, 2026 | $0.65 | $0.68 | $0.63 | $0.66 | $0.66 | +0.81% | $5.78M | $3.82M | $2.69M |
| Oct 1, 2026 | $0.64 | $0.68 | $0.64 | $0.66 | $0.65 | +1.40% | $5.63M | $3.71M | $2.65M |
| Sep 30, 2026 | $0.65 | $0.68 | $0.63 | $0.65 | $0.64 | -0.37% | $6.29M | $4.08M | $3.13M |
| Sep 29, 2026 | $0.66 | $0.69 | $0.63 | $0.66 | $0.65 | -1.60% | $5.03M | $3.34M | $2.36M |
| Sep 28, 2026 | $0.70 | $0.71 | $0.64 | $0.67 | $0.66 | -6.34% | $4.4M | $2.91M | $2.16M |
| Sep 27, 2026 | $0.70 | $0.72 | $0.67 | $0.70 | $0.70 | +0.11% | $4.46M | $3.11M | $2.17M |
| Sep 26, 2026 | $0.71 | $0.73 | $0.69 | $0.71 | $0.70 | -1.38% | $4.75M | $3.35M | $2.21M |
| Sep 25, 2026 | $0.68 | $0.71 | $0.66 | $0.68 | $0.71 | +4.77% | $6.69M | $4.53M | $3.51M |
| Sep 24, 2026 | $0.68 | $0.72 | $0.67 | $0.70 | $0.68 | -0.92% | $7.62M | $5.29M | $3.84M |
| Sep 23, 2026 | $0.71 | $0.77 | $0.67 | $0.72 | $0.68 | -3.93% | $12.15M | $8.84M | $5.75M |
| Sep 22, 2026 | $0.68 | $0.73 | $0.65 | $0.69 | $0.71 | +5.17% | $9.92M | $6.78M | $4.61M |
| Sep 21, 2026 | $0.58 | $0.69 | $0.57 | $0.63 | $0.68 | +16.74% | $18.7M | $11.98M | $8.89M |
| Sep 20, 2026 | $0.56 | $0.58 | $0.54 | $0.56 | $0.58 | +3.06% | $3.03M | $1.69M | $1.55M |
| Sep 19, 2026 | $0.56 | $0.58 | $0.55 | $0.57 | $0.56 | +1.41% | $3.49M | $1.98M | $1.78M |
| Sep 18, 2026 | $0.52 | $0.56 | $0.52 | $0.54 | $0.56 | +6.28% | $3.56M | $1.94M | $1.69M |
| Sep 17, 2026 | $0.51 | $0.52 | $0.50 | $0.51 | $0.52 | +3.08% | $2.62M | $1.34M | $1.37M |
| Sep 16, 2026 | $0.50 | $0.51 | $0.49 | $0.50 | $0.51 | +2.16% | $1.72M | $850.76K | $885.26K |
| Sep 15, 2026 | $0.54 | $0.55 | $0.48 | $0.52 | $0.50 | -8.56% | $3.44M | $1.77M | $1.68M |
| Sep 14, 2026 | $0.53 | $0.56 | $0.52 | $0.54 | $0.54 | +2.30% | $3.63M | $1.98M | $1.72M |
| Sep 13, 2026 | $0.54 | $0.55 | $0.53 | $0.54 | $0.53 | -1.41% | $2.41M | $1.3M | $1.16M |
| Sep 12, 2026 | $0.53 | $0.54 | $0.53 | $0.53 | $0.54 | +1.40% | $1.58M | $840.87K | $822.05K |
| Sep 11, 2026 | $0.53 | $0.56 | $0.52 | $0.54 | $0.53 | -0.17% | $3.37M | $1.8M | $1.61M |
| Sep 10, 2026 | $0.57 | $0.57 | $0.53 | $0.55 | $0.53 | -6.50% | $3.52M | $1.94M | $1.66M |
| Sep 9, 2026 | $0.60 | $0.61 | $0.55 | $0.58 | $0.57 | -4.55% | $5.41M | $3.15M | $2.33M |
| Sep 8, 2026 | $0.55 | $0.61 | $0.54 | $0.58 | $0.60 | +7.53% | $5.81M | $3.37M | $3.07M |
| Sep 7, 2026 | $0.57 | $0.58 | $0.55 | $0.56 | $0.55 | -3.59% | $2.92M | $1.63M | $1.34M |
| Sep 6, 2026 | $0.54 | $0.58 | $0.53 | $0.56 | $0.57 | +5.76% | $4.06M | $2.26M | $2.01M |
| Sep 5, 2026 | $0.51 | $0.54 | $0.51 | $0.53 | $0.54 | +7.06% | $2.4M | $1.27M | $1.2M |
Akt Historical Data FAQ
Em que se baseiam os dados históricos de Akt?expand_more
Os candles diários (abertura, máxima, mínima, fechamento, volume) vêm de dados de mercado de exchanges e são agregados pela CoinCryptoRank. A tabela mostra o histórico diário real de Akt.
Até onde vai o histórico de AKT?expand_more
A tabela diária cobre os últimos 30 dias de negociação. Para um histórico mais profundo, use a página de funding de AKT e o conversor, que se baseiam no arquivo de longo prazo da CoinCryptoRank.
Qual foi a faixa de 24 horas de Akt?expand_more
Nas últimas 24 horas, Akt foi negociado entre $0.74 e $0.75, com preço atual de $0.75. A tabela histórica mostra a evolução da faixa diária no último mês.
Em qual fuso horário estão os candles diários?expand_more
Os candles diários seguem UTC. Cada linha representa um dia calendário UTC, mantendo o histórico consistente em todo o mundo.
Posso usar esses dados para minha própria análise?expand_more
Sim. A tabela histórica é gratuita e a API da CoinCryptoRank oferece acesso programático aos dados de mercado para desenvolvedores.
Akt Price & ChartsPreço ao vivo, gráfico e dados de mercadoAkt MarketsTodos os pares e exchanges comparadosAkt AnalyticsDistribuição de preços, volume e concentraçãoAkt Historical DataHistórico diário de preços e volumeAkt ArbitrageMatriz de spreads entre exchangesAkt Trading SignalsSinais BUY/SELL com confiançaAkt Funding RatesTaxas de funding e APR comparadasAkt NewsÚltimas notícias e análises