時価総額 $3.27T
-3.22%
ボリューム24h $246.59B
0.02%
BTC % 54.72%
-0.01%
ETH % 11.19%
-1.69%
硬貨
33.766
+6
取引所
885
最後の更新
1 分 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 |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $0.020178 | $0.019972 | $0.024308 | $0.024016 | $169,371 | $25,385,534 |
| Dec-04 2025 | $0.024134 | $0.023838 | $0.025213 | $0.025196 | $27,299 | $30,361,606 |
| Dec-03 2025 | $0.025278 | $0.025067 | $0.026316 | $0.026172 | - | $31,800,792 |
| Dec-02 2025 | $0.026161 | $0.025526 | $0.026448 | $0.026322 | $44,422 | $32,911,890 |
| Dec-01 2025 | $0.02641 | $0.026347 | $0.027316 | $0.027221 | $34,955 | $33,225,190 |
| Nov-30 2025 | $0.027552 | $0.027552 | $0.029255 | $0.029255 | $26,067 | $34,661,836 |
| Nov-29 2025 | $0.029246 | $0.028645 | $0.029527 | $0.029174 | $29,480 | $36,792,975 |
| Nov-28 2025 | $0.029113 | $0.028361 | $0.0294 | $0.028588 | $35,564 | $36,625,649 |
| Nov-27 2025 | $0.028339 | $0.027789 | $0.029209 | $0.027931 | $68,898 | $35,652,178 |
| Nov-26 2025 | $0.027488 | $0.026802 | $0.027653 | $0.026802 | $2,404 | $34,581,860 |
| Nov-25 2025 | $0.026885 | $0.026576 | $0.027753 | $0.026576 | $37,558 | $33,822,384 |
| Nov-24 2025 | $0.026571 | $0.026513 | $0.028087 | $0.027414 | $41,337 | $33,427,559 |
| Nov-23 2025 | $0.027499 | $0.026406 | $0.029131 | $0.028474 | $50,989 | $34,594,927 |
| Nov-22 2025 | $0.028089 | $0.025264 | $0.028193 | $0.02549 | $60,531 | $35,337,014 |
| Nov-21 2025 | $0.025031 | $0.024498 | $0.025207 | $0.024498 | $25,992 | $31,489,888 |