RAYN (AKTIO) historical data and Live price

akt-io

RAYN

AKTIO
$ 0.201714 -2.082 % 0.00000312 BTC
MARKET CAP
0
24H VOLUME
427.805 k
CIRC.SUPPLY
0
MAX SUPPLY
Rank3,037
1H 0.30 %
24H -2.08 %
7D -17.26 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/17/240.2040.2070.1980.203471,312.220
7/16/240.2030.2080.1980.204525,816.180
7/15/240.2060.2220.1970.203618,966.790
7/14/240.2250.2260.2010.206492,897.890
7/13/240.2320.2330.2170.225450,674.420
7/12/240.2440.2440.2250.232374,847.920
7/11/240.2430.2470.2320.244434,616.270
7/10/240.2430.2550.2360.243492,590.290
7/9/240.2420.2510.2380.243421,316.710
7/8/240.2450.2640.2380.242422,071.620
7/7/240.2410.250.2370.245421,279.640
7/6/240.2420.2450.2350.241422,906.690
7/5/240.2440.2470.2310.242501,327.270
7/4/240.2390.2450.2380.244425,144.370
7/3/240.2450.2460.2370.239401,483.530
7/2/240.2440.2460.2390.245419,940.870
7/1/240.2450.2460.240.244441,781.640
6/30/240.2440.2460.240.245387,705.580
6/29/240.2450.2460.2420.244391,283.710
6/28/240.2450.2490.2410.245386,042.730
6/27/240.2440.2480.2390.245488,092.220
6/26/240.2440.2460.2370.244452,569.060
6/25/240.2440.2590.2390.244497,885.820
6/24/240.2550.2560.2340.244480,875.720
6/23/240.2540.2570.2530.255413,156.260
6/22/240.2550.2570.2520.254450,870.870
6/21/240.2550.2570.2540.255451,217.470
6/20/240.2640.2650.2510.255424,452.140
6/19/240.2640.2650.2620.264416,868.680
6/18/240.2750.2770.2630.264451,032.640
6/17/240.2980.2980.2750.275485,770.550
6/16/240.3040.3050.2890.298647,349.080
6/15/240.3290.330.3030.304606,569.990
6/14/240.3380.3380.3260.329751,546.170
6/13/240.3370.3380.3330.338759,861.40
6/12/240.3370.3380.3350.337859,982.040
6/11/240.3370.340.330.337811,454.710
6/10/240.3370.3390.3350.337860,599.470
6/9/240.3360.3380.3340.337797,597.520
6/8/240.3370.3380.3350.336772,097.780
6/7/240.3420.3440.3350.337743,772.860
6/6/240.3530.3550.3380.341946,838.080
6/5/240.3390.3550.3390.353904,734.620
6/4/240.3360.3420.3350.339827,473.650
6/3/240.3360.3380.3350.336649,935.830
6/2/240.3360.3370.3340.336670,425.820
6/1/240.3350.340.3330.336768,050.740
5/31/240.3410.3420.3330.335836,624.990
5/30/240.3520.3670.3490.351900,399.810
5/29/240.3370.3620.3350.352908,839.840
5/28/240.3380.3450.3340.337838,236.840
5/27/240.3370.3410.3340.338892,103.720
5/26/240.340.3410.3350.337830,460.860
5/25/240.3520.3530.3360.34867,022.870
5/24/240.3540.3550.3450.352935,685.740
5/23/240.3570.3620.3480.354922,685.880
5/22/240.3530.3670.3450.3571,087,554.130
5/21/240.3650.3730.3430.3531,084,656.420
5/20/240.3820.3850.3570.365999,426.780
5/19/240.3820.3860.380.382915,126.80
5/18/240.3840.3850.3820.382841,967.850
5/17/240.3850.3860.3790.384912,063.090
5/16/240.3830.3870.3810.3851,123,835.970
5/15/240.3970.3970.3820.3831,129,793.390
5/14/240.3960.3970.3960.3971,046,176.540
5/13/240.3970.3980.3940.3961,075,754.560
5/12/240.3970.3990.3960.3971,150,345.770
5/11/240.3990.3990.3940.3971,060,735.750
5/10/240.430.4320.3970.3991,052,162.210
4/19/240.4030.4590.3820.421887,050.460
4/11/240.4850.5010.4790.498698,803.890
4/4/240.4530.4770.4260.458477,568.30
4/3/240.4230.4870.3990.453589,833.910
4/2/240.360.4720.3330.423918,310.350
4/1/240.3580.40.3390.36265,793.760
3/31/240.3390.3980.3380.358144,886.820
3/30/240.330.360.3240.339146,7380
3/29/240.3430.3550.3140.33127,349.70
3/28/240.3390.3760.3360.343107,848.940
3/27/240.3370.3750.320.339132,729.50
3/26/240.3360.3640.3220.337210,380.310
3/25/240.3680.3910.3160.336457,059.290
3/24/240.3730.3860.3480.368150,078.580
3/23/240.3750.3880.360.37396,175.050
3/22/240.3790.3950.360.375125,475.960
3/21/240.3760.4470.3650.379175,592.250
3/20/240.3690.4030.360.376160,200.010
3/19/240.3910.4240.3540.369334,922.640
3/18/240.4250.4420.4090.411129,536.370
3/17/240.3990.4360.380.421140,617.680