時価総額 $4.48T
1.25%
ボリューム24h $400.55B
2.77%
BTC % 54.49%
0.73%
ETH % 12.11%
-0.99%
硬貨
33.322
+13
取引所
885
最後の更新
5 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-03 2025 | $0.00082942 | $0.00082639 | $0.0008402 | $0.0008402 | $673,093 | $36,061,656 |
| Oct-02 2025 | $0.00083882 | $0.00082381 | $0.00084173 | $0.00082381 | $773,473 | $36,469,884 |
| Oct-01 2025 | $0.00082512 | $0.00078802 | $0.00082828 | $0.00079748 | $683,052 | $35,850,754 |
| Sep-30 2025 | $0.00079438 | $0.00078488 | $0.0008243 | $0.0008243 | $792,320 | $34,510,175 |
| Sep-29 2025 | $0.00082441 | $0.00081648 | $0.00084575 | $0.00081788 | $1,194,217 | $35,812,476 |
| Sep-28 2025 | $0.00081639 | $0.00080984 | $0.00082617 | $0.00082617 | $625,346 | $35,463,232 |
| Sep-27 2025 | $0.00082503 | $0.00081925 | $0.00083341 | $0.00082998 | $1,220,934 | $35,836,641 |
| Sep-26 2025 | $0.00082997 | $0.00079779 | $0.00083384 | $0.00080705 | $1,128,616 | $36,050,217 |
| Sep-25 2025 | $0.00080529 | $0.00080475 | $0.00084788 | $0.00084485 | $756,008 | $34,975,749 |
| Sep-24 2025 | $0.00084579 | $0.00084579 | $0.00086856 | $0.00086843 | $659,122 | $36,733,626 |
| Sep-23 2025 | $0.00087035 | $0.00084384 | $0.00087841 | $0.00084574 | $1,093,680 | $37,799,047 |
| Sep-22 2025 | $0.00084367 | $0.0008352 | $0.00093997 | $0.00093997 | $1,461,755 | $36,629,994 |
| Sep-21 2025 | $0.00094034 | $0.00093584 | $0.00094717 | $0.00094317 | $683,014 | $40,820,468 |
| Sep-20 2025 | $0.00094258 | $0.0009328 | $0.00094585 | $0.00093378 | $688,796 | $40,916,176 |
| Sep-19 2025 | $0.00093374 | $0.00093374 | $0.0009645 | $0.0009645 | $710,693 | $40,531,126 |