時価総額 $2.79T
-0.23%
ボリューム24h $253.43B
21.75%
BTC % 55.9%
0.01%
ETH % 10.04%
-0.19%
硬貨
34.532
+1
取引所
885
最後の更新
45 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 |
|---|---|---|---|---|---|---|
| Apr-26 2026 | $0.00121386 | $0.0012052 | $0.00123715 | $0.00121121 | $4,822 | $1,527,081 |
| Apr-25 2026 | $0.00121121 | $0.00120718 | $0.00129486 | $0.00129486 | $5,998 | $1,523,745 |
| Apr-24 2026 | $0.00128681 | $0.00122673 | $0.00130519 | $0.00129856 | $6,688 | $1,618,863 |
| Apr-23 2026 | $0.00130642 | $0.00130642 | $0.00140644 | $0.00137794 | $10,746 | $1,643,525 |
| Apr-22 2026 | $0.00137794 | $0.00137514 | $0.00139008 | $0.00138239 | $1,511 | $1,733,506 |
| Apr-21 2026 | $0.00137678 | $0.00137678 | $0.00146281 | $0.0014488 | $8,371 | $1,732,041 |
| Apr-20 2026 | $0.00144859 | $0.00142279 | $0.00152931 | $0.00150538 | $16,155 | $1,822,385 |
| Apr-19 2026 | $0.00151177 | $0.00151134 | $0.00174024 | $0.00167227 | $16,734 | $1,901,871 |
| Apr-18 2026 | $0.0016627 | $0.00163567 | $0.00167265 | $0.00164164 | - | $2,091,735 |
| Apr-17 2026 | $0.00164023 | $0.00162981 | $0.00172249 | $0.00172249 | - | $2,063,475 |
| Apr-16 2026 | $0.00173169 | $0.00167187 | $0.00215623 | $0.00213529 | $34,092 | $2,178,528 |
| Apr-15 2026 | $0.00215079 | $0.00193597 | $0.00221052 | $0.00196644 | $26,178 | $2,705,776 |
| Apr-14 2026 | $0.00197654 | $0.00178947 | $0.00209114 | $0.00208245 | - | $2,486,567 |
| Apr-13 2026 | $0.00203634 | $0.0015319 | $0.00203634 | $0.00201467 | $60,444 | $2,561,799 |
| Apr-12 2026 | $0.0020244 | $0.00145218 | $0.00205623 | $0.0018136 | - | $2,546,776 |