時価総額 $3.19T
0.3%
ボリューム24h $132.72B
-16.19%
BTC % 54.68%
-0.86%
ETH % 11.01%
-1.72%
硬貨
33.865
+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 |
|---|---|---|---|---|---|---|
| Dec-24 2025 | $0.00030095 | $0.00029501 | $0.00030135 | $0.00030135 | $969,209 | $13,505,604 |
| Dec-23 2025 | $0.00030238 | $0.00030238 | $0.00031339 | $0.00030779 | $1,445,004 | $13,568,763 |
| Dec-22 2025 | $0.00030738 | $0.00030738 | $0.00032464 | $0.00031767 | $2,430,387 | $13,789,184 |
| Dec-21 2025 | $0.00031695 | $0.00031695 | $0.00041479 | $0.00032141 | $13,086,364 | $14,218,474 |
| Dec-20 2025 | $0.00032189 | $0.000308 | $0.00032869 | $0.00031048 | $2,384,548 | $14,439,627 |
| Dec-19 2025 | $0.00030903 | $0.00029958 | $0.00030903 | $0.0003031 | $860,987 | $13,862,928 |
| Dec-18 2025 | $0.00030471 | $0.00030351 | $0.00032108 | $0.0003161 | $1,026,090 | $13,668,799 |
| Dec-17 2025 | $0.00031618 | $0.00031578 | $0.00033284 | $0.00033211 | $918,656 | $14,182,541 |
| Dec-16 2025 | $0.00033204 | $0.00032789 | $0.00033415 | $0.00032811 | $870,521 | $14,892,530 |
| Dec-15 2025 | $0.00032827 | $0.00032827 | $0.00034904 | $0.00033637 | $869,735 | $14,724,561 |
| Dec-14 2025 | $0.00033659 | $0.00033309 | $0.00035008 | $0.00034756 | $776,176 | $15,081,993 |
| Dec-13 2025 | $0.00034508 | $0.00034057 | $0.00034597 | $0.0003421 | $635,185 | $15,462,105 |
| Dec-12 2025 | $0.00034397 | $0.00034092 | $0.00036465 | $0.00035624 | $909,843 | $15,412,047 |
| Dec-11 2025 | $0.00035638 | $0.00035451 | $0.00037308 | $0.00037308 | $294,618 | $15,967,463 |
| Dec-10 2025 | $0.00037316 | $0.00037286 | $0.00037917 | $0.00037897 | $376,312 | $16,718,780 |