時価総額 $2.28T
4.08%
ボリューム24h $100.31B
54.14%
BTC % 58.467%
-0.33%
ETH % 9.61188%
4.09%
硬貨
34.665
取引所
204
ライブ
AhaToken (AHT) 履歴価格、日付別ボリュームデータ 米ドル - USD
AhaToken (AHT) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 1,838 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.00146302 | $0.00145036 | $0.0014661 | $0.00145817 | $79,748 | $10,632,068 |
| May-22 2026 | $0.00146023 | $0.00145992 | $0.00148274 | $0.00148005 | $157,933 | $10,611,550 |
| May-21 2026 | $0.00148153 | $0.00146906 | $0.00148153 | $0.00147537 | $73,357 | $10,766,044 |
| May-20 2026 | $0.00147749 | $0.00146206 | $0.00150113 | $0.00150113 | $138,174 | $10,736,333 |
| May-19 2026 | $0.00148585 | $0.00148007 | $0.00150697 | $0.00150697 | $50,245 | $10,796,774 |
| May-18 2026 | $0.00149579 | $0.00148486 | $0.00151276 | $0.00151276 | $238,025 | $10,868,717 |
| May-17 2026 | $0.00152248 | $0.00150898 | $0.00153411 | $0.00151341 | $59,253 | $11,062,390 |
| May-16 2026 | $0.00151714 | $0.00150527 | $0.00153357 | $0.00151626 | $735,949 | $11,023,296 |
| May-15 2026 | $0.00151641 | $0.00150763 | $0.00155426 | $0.00155152 | $131,594 | $11,017,506 |
| May-14 2026 | $0.00155601 | $0.0015469 | $0.00156956 | $0.00156832 | $248,425 | $11,305,014 |
| May-13 2026 | $0.00156407 | $0.00156407 | $0.0015896 | $0.00157219 | $116,886 | $11,363,181 |
| May-12 2026 | $0.00157955 | $0.00156722 | $0.00161914 | $0.00161914 | $225,416 | $11,475,263 |
| May-11 2026 | $0.00164181 | $0.00160821 | $0.00169215 | $0.00161828 | $808,685 | $11,927,102 |
| May-10 2026 | $0.00161531 | $0.0015866 | $0.00162721 | $0.00158727 | $179,250 | $11,734,165 |
| May-09 2026 | $0.00158706 | $0.00157762 | $0.00160313 | $0.00157762 | $146,865 | $11,528,491 |