時価総額 $2.32T
-0.81%
ボリューム24h $149.49B
16.95%
BTC % 53.41%
0.26%
ETH % 12.62%
-0.71%
硬貨
29.047
+32
取引所
885
最後の更新
49 秒 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 |
|---|---|---|---|---|---|---|
| Oct-07 2024 | $0.00152604 | $0.00151453 | $0.001543 | $0.00151453 | $1,150,545 | $54,351,405 |
| Oct-06 2024 | $0.00151636 | $0.00150233 | $0.0015185 | $0.00150278 | $824,023 | $54,006,594 |
| Oct-05 2024 | $0.00150548 | $0.00150548 | $0.00153248 | $0.00152385 | $983,124 | $53,619,142 |
| Oct-04 2024 | $0.00152474 | $0.00148366 | $0.00152474 | $0.00148366 | $1,062,451 | $54,305,094 |
| Oct-03 2024 | $0.00148569 | $0.00147949 | $0.00149971 | $0.0014986 | $1,244,704 | $52,914,143 |
| Oct-02 2024 | $0.00150336 | $0.00150223 | $0.00152941 | $0.0015169 | $1,408,850 | $53,543,447 |
| Oct-01 2024 | $0.00151992 | $0.00151992 | $0.00163044 | $0.00162477 | $1,784,077 | $54,133,429 |
| Sep-30 2024 | $0.00163206 | $0.00163118 | $0.00166339 | $0.00166339 | $1,289,999 | $58,127,240 |
| Sep-29 2024 | $0.00166483 | $0.00165628 | $0.00166483 | $0.00166168 | $956,898 | $59,294,478 |
| Sep-28 2024 | $0.0016616 | $0.00166116 | $0.00169016 | $0.0016867 | $1,075,900 | $59,179,434 |
| Sep-27 2024 | $0.00168682 | $0.00166772 | $0.00168945 | $0.0016793 | $1,329,431 | $60,077,547 |
| Sep-26 2024 | $0.0016793 | $0.00158667 | $0.0016793 | $0.00159526 | $1,599,121 | $59,809,772 |
| Sep-25 2024 | $0.00159934 | $0.00159802 | $0.00161913 | $0.00160974 | $1,201,263 | $56,961,800 |
| Sep-24 2024 | $0.00160976 | $0.001595 | $0.00161202 | $0.00160577 | $1,127,038 | $57,333,041 |
| Sep-23 2024 | $0.00160785 | $0.00157236 | $0.00161634 | $0.00157236 | $1,319,999 | $57,265,147 |