時価総額 $2.16T
0.15%
ボリューム24h $151.71B
25.52%
BTC % 52.93%
0.3%
ETH % 13.64%
0.22%
硬貨
28.684
+7
取引所
885
最後の更新
1 分 前
Access Protocol (ACS) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Sep-03 2024 | $0.00153909 | $0.00153832 | $0.00159736 | $0.00159624 | $1,150,633 | $54,816,193 |
| Sep-02 2024 | $0.00159965 | $0.00155237 | $0.00159965 | $0.00155237 | $1,347,770 | $56,972,927 |
| Sep-01 2024 | $0.00155712 | $0.00151707 | $0.00159561 | $0.00159118 | $1,350,700 | $55,458,390 |
| Aug-31 2024 | $0.0015974 | $0.0015974 | $0.00163233 | $0.00161138 | $1,175,342 | $56,892,750 |
| Aug-30 2024 | $0.00161608 | $0.00160714 | $0.00170591 | $0.00161984 | $2,050,942 | $57,558,215 |
| Aug-29 2024 | $0.00161664 | $0.00159356 | $0.00162779 | $0.00159519 | $1,399,460 | $57,578,122 |
| Aug-28 2024 | $0.00158155 | $0.00157663 | $0.00161592 | $0.00159214 | $1,598,220 | $56,328,298 |
| Aug-27 2024 | $0.00159905 | $0.00159905 | $0.00171018 | $0.00169756 | $1,418,293 | $56,951,486 |
| Aug-26 2024 | $0.00170452 | $0.00162827 | $0.00181921 | $0.00164999 | $2,606,845 | $60,708,026 |
| Aug-25 2024 | $0.001659 | $0.001659 | $0.00168366 | $0.00167737 | $1,402,287 | $59,086,930 |
| Aug-24 2024 | $0.00167416 | $0.0016217 | $0.00170224 | $0.0016217 | $1,821,669 | $59,626,654 |
| Aug-23 2024 | $0.0016221 | $0.00153851 | $0.00163373 | $0.00153851 | $1,858,862 | $57,772,554 |
| Aug-22 2024 | $0.00154815 | $0.00152006 | $0.0015853 | $0.00152786 | $1,444,598 | $55,138,661 |
| Aug-21 2024 | $0.00153241 | $0.0014561 | $0.0015672 | $0.00146428 | $2,599,654 | $54,578,227 |
| Aug-20 2024 | $0.00146835 | $0.00143133 | $0.00149267 | $0.00143133 | $1,606,712 | $52,296,601 |