時価総額 $4.03T
1.24%
ボリューム24h $173.38B
-73.63%
BTC % 55.14%
-0.18%
ETH % 11.83%
0.25%
硬貨
33.517
+1
取引所
885
最後の更新
12 秒 前
Acet (ACT) 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-24 2025 | $0.02563 | $0.023914 | $0.025702 | $0.024516 | $3,749 | $32,243,764 |
| Oct-23 2025 | $0.024155 | $0.019628 | $0.029799 | $0.019628 | $454,584 | $30,389,041 |
| Oct-22 2025 | $0.019604 | $0.017264 | $0.019604 | $0.017841 | $66,945 | $24,662,876 |
| Oct-21 2025 | $0.01785 | $0.017681 | $0.018544 | $0.01831 | $16,916 | $22,455,980 |
| Oct-20 2025 | $0.018347 | $0.018286 | $0.018685 | $0.018548 | $8,870 | $23,081,783 |
| Oct-19 2025 | $0.018618 | $0.01841 | $0.018952 | $0.018952 | $10,780 | $23,422,959 |
| Oct-18 2025 | $0.018956 | $0.017996 | $0.019137 | $0.017996 | $19,661 | $23,847,488 |
| Oct-17 2025 | $0.017943 | $0.017419 | $0.018049 | $0.01759 | $28,263 | $22,573,019 |
| Oct-16 2025 | $0.018031 | $0.017283 | $0.018828 | $0.017561 | $35,209 | $22,683,938 |
| Oct-15 2025 | $0.017576 | $0.01685 | $0.018172 | $0.018127 | $45,483 | $22,111,757 |
| Oct-14 2025 | $0.018156 | $0.018156 | $0.018838 | $0.018799 | $9,689 | $22,841,254 |
| Oct-13 2025 | $0.018948 | $0.018894 | $0.019583 | $0.019583 | $16,007 | $23,838,342 |
| Oct-12 2025 | $0.019473 | $0.018206 | $0.019786 | $0.019163 | $11,606 | $24,498,530 |
| Oct-11 2025 | $0.019282 | $0.019267 | $0.019771 | $0.019771 | - | $24,257,601 |
| Oct-10 2025 | $0.01938 | $0.01877 | $0.019789 | $0.019473 | $16,501 | $24,381,613 |