Cap Mercado $2.07T
-5.43%
Volumen 24h $167.84B
27.03%
BTC % 58.3497%
0.48%
ETH % 8.91596%
-7.64%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de AKEDO (AKE), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de AKEDO (AKE) en Dólar USD. Esta tabla muestra 289 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-05 2026 | $0.00026703 | $0.00026432 | $0.0002893 | $0.00028157 | $168,110 | $6,087,416 |
| Jun-04 2026 | $0.00028083 | $0.00027144 | $0.00031339 | $0.00031043 | $251,967 | $6,401,973 |
| Jun-03 2026 | $0.0003122 | $0.00030578 | $0.00033248 | $0.00031398 | $190,431 | $7,117,129 |
| Jun-02 2026 | $0.00031398 | $0.00031107 | $0.00035175 | $0.00034555 | $101,243 | $7,157,709 |
| Jun-01 2026 | $0.00034451 | $0.00031797 | $0.00034644 | $0.00032584 | $82,795 | $7,853,594 |
| May-31 2026 | $0.00032584 | $0.00032015 | $0.00033067 | $0.00032772 | $39,431 | $7,427,959 |
| May-30 2026 | $0.00032771 | $0.00032769 | $0.00034513 | $0.00033463 | $62,658 | $7,470,757 |
| May-29 2026 | $0.00033406 | $0.00032612 | $0.00035331 | $0.0003424 | $101,377 | $7,615,412 |
| May-28 2026 | $0.00034322 | $0.00031201 | $0.00034919 | $0.00032605 | $122,632 | $7,824,164 |
| May-27 2026 | $0.00032577 | $0.00030512 | $0.00033623 | $0.00030702 | $144,345 | $7,426,513 |
| May-26 2026 | $0.00030717 | $0.00030435 | $0.00031764 | $0.00031637 | $205,065 | $7,002,413 |
| May-25 2026 | $0.00031663 | $0.00031619 | $0.00034223 | $0.00033662 | $154,585 | $7,218,042 |
| May-24 2026 | $0.0003373 | $0.00033231 | $0.00035662 | $0.0003551 | $63,537 | $7,689,254 |
| May-23 2026 | $0.00035503 | $0.00034632 | $0.00038882 | $0.00034956 | $188,025 | $8,093,509 |
| May-22 2026 | $0.00035233 | $0.00034339 | $0.0003747 | $0.00034339 | $1,310,325 | $8,031,928 |