時価総額 $2.76T
-2.45%
ボリューム24h $332.63B
18.06%
BTC % 54.98%
-0.7%
ETH % 9.79%
0.1%
硬貨
34.192
+8
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 |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $0.00020688 | $0.00020103 | $0.00020926 | $0.00020865 | $1,418,958 | $9,401,887 |
| Feb-02 2026 | $0.00020796 | $0.00019729 | $0.00020922 | $0.0002026 | $1,059,804 | $9,450,664 |
| Feb-01 2026 | $0.00020396 | $0.00020384 | $0.00021518 | $0.00021518 | $2,706,343 | $9,268,320 |
| Jan-31 2026 | $0.00021195 | $0.00020285 | $0.00027277 | $0.00024357 | $3,418,849 | $9,630,938 |
| Jan-30 2026 | $0.00024138 | $0.00023595 | $0.00024472 | $0.00023883 | $1,051,602 | $10,967,749 |
| Jan-29 2026 | $0.00023994 | $0.0002369 | $0.000262 | $0.000262 | $658,422 | $10,901,685 |
| Jan-28 2026 | $0.00026311 | $0.00026175 | $0.00026736 | $0.00026451 | $534,729 | $11,952,593 |
| Jan-27 2026 | $0.00026308 | $0.00026243 | $0.00027313 | $0.00027252 | $549,995 | $11,935,889 |
| Jan-26 2026 | $0.00027489 | $0.00026281 | $0.00027517 | $0.00026281 | $552,088 | $12,468,234 |
| Jan-25 2026 | $0.00026585 | $0.00026423 | $0.0002867 | $0.00027832 | $825,868 | $12,058,039 |
| Jan-24 2026 | $0.00028 | $0.00027483 | $0.00028098 | $0.00027797 | $569,325 | $12,699,425 |
| Jan-23 2026 | $0.00027886 | $0.00027392 | $0.00028185 | $0.00027399 | $591,856 | $12,647,008 |
| Jan-22 2026 | $0.00027453 | $0.00027278 | $0.00028651 | $0.00027929 | $676,657 | $12,450,703 |
| Jan-21 2026 | $0.00027969 | $0.0002753 | $0.00028033 | $0.00027838 | $597,107 | $12,684,039 |
| Jan-20 2026 | $0.00027836 | $0.00027836 | $0.00028783 | $0.00028685 | $576,791 | $12,623,323 |